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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 13.04 13.25 12.85 13.19 769,019 +0.61(+4.87%)
Nov 29, 2022 12.44 12.62 12.44 12.58 155,859 +0.33(+2.67%)
Nov 28, 2022 12.36 12.44 12.21 12.25 215,221 +0.18(+1.49%)
Nov 25, 2022 12.09 12.11 11.99 12.07 147,015 -0.09(-0.74%)
Nov 23, 2022 12.04 12.20 12.04 12.16 190,889 +0.20(+1.67%)
Nov 22, 2022 11.89 11.97 11.85 11.96 153,338 +0.06(+0.50%)
Nov 21, 2022 11.95 12.00 11.87 11.90 213,253 -0.23(-1.90%)
Nov 18, 2022 12.21 12.21 12.07 12.13 173,548 +0.08(+0.66%)
Nov 17, 2022 11.89 12.06 11.88 12.05 245,453 +0.03(+0.25%)
Nov 16, 2022 12.21 12.24 12.02 12.02 374,423 -0.19(-1.56%)
Nov 15, 2022 12.27 12.33 12.04 12.21 405,450 -0.09(-0.77%)
Nov 14, 2022 12.33 12.46 12.29 12.30 366,214 -0.29(-2.26%)
Nov 11, 2022 12.11 12.61 12.06 12.59 380,123 +1.52(+13.73%)
Nov 10, 2022 10.80 11.10 10.74 11.07 275,913 +0.68(+6.54%)
Nov 09, 2022 10.42 10.54 10.37 10.39 208,933 +0.01(+0.10%)
Nov 08, 2022 10.30 10.47 10.26 10.38 342,488 -0.04(-0.38%)
Nov 07, 2022 10.48 10.48 10.36 10.42 311,247 -0.06(-0.57%)
Nov 04, 2022 10.40 10.64 10.29 10.48 331,262 +0.91(+9.53%)
Nov 03, 2022 9.490 9.687 9.490 9.568 492,185 -0.14(-1.46%)
Nov 02, 2022 9.890 10.02 9.700 9.710 391,880 -0.33(-3.29%)
Nov 01, 2022 10.23 10.25 9.980 10.04 367,309 +0.34(+3.51%)
Oct 31, 2022 9.800 9.800 9.680 9.700 680,766 -0.16(-1.62%)
Oct 28, 2022 9.780 9.860 9.730 9.860 294,738 -0.26(-2.57%)
Oct 27, 2022 10.31 10.34 10.12 10.12 369,629 -0.22(-2.13%)
Oct 26, 2022 10.18 10.46 10.18 10.34 260,246 +0.03(+0.29%)
Oct 25, 2022 10.09 10.35 10.09 10.31 814,246 +0.28(+2.77%)
Oct 24, 2022 10.00 10.07 9.870 10.03 904,468 -0.10(-0.96%)
Oct 21, 2022 9.882 10.14 9.860 10.13 163,756 +0.11(+1.10%)
Oct 20, 2022 10.02 10.17 9.970 10.02 275,792 +0.15(+1.52%)
Oct 19, 2022 9.970 10.01 9.790 9.870 297,250 -0.35(-3.42%)
Oct 18, 2022 10.39 10.40 10.13 10.22 430,082 +0.23(+2.30%)
Oct 17, 2022 9.990 10.11 9.940 9.990 463,264 +0.37(+3.85%)
Oct 14, 2022 9.910 9.960 9.610 9.620 957,961 -0.15(-1.54%)
Oct 13, 2022 9.330 9.860 9.270 9.770 1,105,198 +0.09(+0.93%)
Oct 12, 2022 9.690 9.780 9.635 9.680 728,597 +0.21(+2.22%)
Oct 11, 2022 9.520 9.650 9.394 9.470 426,725 -0.16(-1.66%)
Oct 10, 2022 9.685 9.710 9.550 9.630 331,088 -0.13(-1.33%)
Oct 07, 2022 9.880 9.904 9.720 9.760 307,676 -0.23(-2.30%)
Oct 06, 2022 10.03 10.16 9.970 9.990 236,507 -0.16(-1.58%)
Oct 05, 2022 10.04 10.22 9.685 10.15 343,705 -0.10(-0.98%)
Oct 04, 2022 10.06 10.30 10.06 10.25 1,025,287 +0.62(+6.44%)
Oct 03, 2022 9.480 9.710 9.430 9.630 575,510 +0.27(+2.83%)
Sep 30, 2022 9.330 9.580 9.330 9.365 2,203,865 -0.03(-0.27%)
Sep 29, 2022 9.490 9.510 9.320 9.390 1,712,647 -0.49(-4.96%)
Sep 28, 2022 9.600 9.920 9.550 9.880 751,462 +0.33(+3.46%)
Sep 27, 2022 9.850 9.910 9.520 9.550 1,022,097 -0.09(-0.93%)
Sep 26, 2022 9.660 9.860 9.580 9.640 582,255 -0.11(-1.13%)
Sep 23, 2022 9.880 9.880 9.660 9.750 402,202 -0.19(-1.91%)
Sep 22, 2022 10.00 10.03 9.880 9.940 698,562 -0.19(-1.88%)
Sep 21, 2022 10.23 10.41 10.13 10.13 234,877 -0.30(-2.88%)
Sep 20, 2022 10.45 10.63 10.36 10.43 224,650 -0.09(-0.86%)
Sep 19, 2022 10.22 10.53 10.22 10.52 356,396 +0.16(+1.54%)
Sep 16, 2022 10.34 10.40 10.30 10.36 229,767 -0.32(-3.00%)
Sep 15, 2022 10.71 10.90 10.67 10.68 166,751 -0.28(-2.55%)
Sep 14, 2022 10.89 11.03 10.82 10.96 162,815 +0.06(+0.55%)
Sep 13, 2022 11.10 11.15 10.90 10.90 193,344 -0.37(-3.32%)
Sep 12, 2022 11.35 11.46 11.26 11.27 206,738 +0.13(+1.20%)
Sep 09, 2022 10.96 11.16 10.96 11.14 267,317 +0.51(+4.80%)
Sep 08, 2022 10.64 10.72 10.52 10.63 349,448 -0.32(-2.92%)
Sep 07, 2022 10.70 10.96 10.70 10.95 315,191 +0.25(+2.34%)
Sep 06, 2022 10.79 10.83 10.65 10.70 272,599 +0.15(+1.42%)
Sep 02, 2022 10.84 10.95 10.53 10.55 213,875 -0.26(-2.41%)
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.