Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagnie Financiere RI ADR (OP: CFRUY )

14.52 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.470 8.580 8.460 8.550 92,733 +0.10(+1.18%)
Oct 29, 2015 8.410 8.470 8.410 8.450 226,085 -0.01(-0.12%)
Oct 28, 2015 8.460 8.500 8.340 8.460 179,940 +0.06(+0.65%)
Oct 27, 2015 8.447 8.452 8.370 8.405 116,405 -0.02(-0.24%)
Oct 26, 2015 8.514 8.544 8.420 8.425 125,304 -0.10(-1.23%)
Oct 23, 2015 8.530 8.540 8.490 8.530 139,179 +0.05(+0.59%)
Oct 22, 2015 8.350 8.490 8.350 8.480 323,131 +0.19(+2.29%)
Oct 21, 2015 8.330 8.350 8.270 8.290 928,608 -0.01(-0.06%)
Oct 20, 2015 8.285 8.315 8.255 8.295 312,418 -0.12(-1.37%)
Oct 19, 2015 8.420 8.440 8.360 8.410 141,656 -0.04(-0.47%)
Oct 16, 2015 8.390 8.450 8.360 8.450 411,489 -0.17(-1.97%)
Oct 15, 2015 8.470 8.640 8.470 8.620 890,634 +0.01(+0.17%)
Oct 14, 2015 8.600 8.650 8.570 8.605 150,259 +0.08(+0.88%)
Oct 13, 2015 8.520 8.570 8.500 8.530 176,523 -0.16(-1.78%)
Oct 12, 2015 8.600 8.700 8.600 8.685 176,464 +0.04(+0.40%)
Oct 09, 2015 8.720 8.750 8.640 8.650 186,326 +0.05(+0.58%)
Oct 08, 2015 8.420 8.600 8.400 8.600 175,321 +0.21(+2.50%)
Oct 07, 2015 8.475 8.506 8.340 8.390 152,085 +0.09(+1.08%)
Oct 06, 2015 8.200 8.340 8.200 8.300 210,593 +0.23(+2.85%)
Oct 05, 2015 7.990 8.110 7.980 8.070 201,482 +0.31(+3.99%)
Oct 02, 2015 7.660 7.760 7.580 7.760 544,834 +0.05(+0.65%)
Oct 01, 2015 7.720 7.740 7.610 7.710 158,991 -0.05(-0.64%)
Sep 30, 2015 7.690 7.760 7.640 7.760 239,542 +0.22(+2.92%)
Sep 29, 2015 7.540 7.610 7.490 7.540 322,508 +0.04(+0.53%)
Sep 28, 2015 7.630 7.630 7.440 7.500 136,641 -0.09(-1.19%)
Sep 25, 2015 7.640 7.670 7.530 7.590 155,616 +0.09(+1.20%)
Sep 24, 2015 7.422 7.510 7.390 7.500 217,003 +0.01(+0.13%)
Sep 23, 2015 7.600 7.610 7.470 7.490 171,085 -0.09(-1.19%)
Sep 22, 2015 7.560 7.590 7.500 7.580 408,848 -0.16(-2.07%)
Sep 21, 2015 7.755 7.808 7.710 7.740 241,898 -0.06(-0.77%)
Sep 18, 2015 7.790 7.940 7.785 7.800 270,720 -0.11(-1.39%)
Sep 17, 2015 7.750 7.960 7.750 7.910 230,579 +0.00(+0.00%)
Sep 16, 2015 7.900 7.930 7.860 7.910 651,997 +0.57(+7.69%)
Sep 15, 2015 7.315 7.390 7.290 7.345 1,239,625 +0.06(+0.89%)
Sep 14, 2015 7.270 7.280 7.220 7.280 192,947 -0.05(-0.68%)
Sep 11, 2015 7.260 7.330 7.220 7.330 204,295 +0.06(+0.83%)
Sep 10, 2015 7.190 7.350 7.180 7.270 372,589 -0.09(-1.22%)
Sep 09, 2015 7.450 7.480 7.360 7.360 3,094,936 +0.02(+0.27%)
Sep 08, 2015 7.380 7.380 7.290 7.340 535,306 +0.15(+2.09%)
Sep 04, 2015 7.190 7.190 7.190 0 -0.17(-2.24%)
Sep 03, 2015 7.370 7.460 7.340 7.355 815,961 +0.04(+0.48%)
Sep 02, 2015 7.393 7.393 7.290 7.320 2,402,703 +0.04(+0.55%)
Sep 01, 2015 7.320 7.360 7.230 7.280 1,794,546 -0.17(-2.28%)
Aug 31, 2015 7.430 7.490 7.392 7.450 1,067,065 -0.09(-1.19%)
Aug 28, 2015 7.410 7.570 7.400 7.540 267,679 +0.02(+0.27%)
Aug 27, 2015 7.465 7.550 7.440 7.520 287,619 +0.07(+0.94%)
Aug 26, 2015 7.450 7.460 7.298 7.450 262,254 -0.04(-0.53%)
Aug 25, 2015 7.590 7.590 7.420 7.490 1,911,653 +0.18(+2.46%)
Aug 24, 2015 7.180 7.470 7.150 7.310 657,704 -0.18(-2.34%)
Aug 21, 2015 7.750 7.760 7.460 7.485 1,478,576 -0.12(-1.64%)
Aug 20, 2015 7.705 7.710 7.610 7.610 1,008,516 -0.23(-2.93%)
Aug 19, 2015 7.810 7.860 7.750 7.840 418,108 -0.02(-0.24%)
Aug 18, 2015 7.850 7.890 7.830 7.859 170,016 -0.09(-1.14%)
Aug 17, 2015 7.905 7.980 7.900 7.950 149,558 +0.02(+0.25%)
Aug 14, 2015 7.931 7.952 7.880 7.930 227,830 -0.00(-0.06%)
Aug 13, 2015 7.980 7.900 7.935 279,883 -0.05(-0.56%)
Aug 12, 2015 7.980 8.000 7.860 7.980 214,788 -0.20(-2.44%)
Aug 11, 2015 8.220 8.240 8.100 8.180 216,733 -0.36(-4.22%)
Aug 10, 2015 8.480 8.560 8.480 8.540 202,923 +0.07(+0.83%)
Aug 07, 2015 8.443 8.500 8.442 8.470 86,898 -0.04(-0.47%)
Aug 06, 2015 8.520 8.550 8.460 8.510 108,820 -0.02(-0.23%)
Aug 05, 2015 8.544 8.590 8.490 8.530 179,024 +0.00(+0.00%)
Aug 04, 2015 8.590 8.620 8.510 8.530 111,059 +0.05(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.