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 +0.45 (+3.20%)
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 (%)
May 29, 2009 2.120 2.200 2.050 2.050 19,360 +0.03(+1.49%)
May 28, 2009 2.070 2.070 2.020 2.020 5,020 +0.02(+1.00%)
May 27, 2009 2.010 2.050 2.000 2.000 7,113 -0.06(-2.91%)
May 26, 2009 2.150 2.150 2.060 2.060 6,083 +0.01(+0.49%)
May 22, 2009 2.100 2.130 2.050 2.050 1,042,055 -0.02(-0.97%)
May 21, 2009 2.050 2.130 2.050 2.070 14,687 -0.12(-5.48%)
May 20, 2009 2.130 2.190 2.100 2.190 20,300 +0.15(+7.35%)
May 19, 2009 2.240 2.240 2.040 2.040 111,308 -0.16(-7.27%)
May 18, 2009 2.100 2.200 2.100 2.200 4,140 +0.28(+14.58%)
May 15, 2009 2.010 2.040 1.920 1.920 16,429 -0.03(-1.54%)
May 14, 2009 2.030 2.040 1.940 1.950 46,993 +0.12(+6.56%)
May 13, 2009 1.830 1.830 1.830 1.830 2,735 -0.12(-6.15%)
May 12, 2009 1.940 1.950 1.910 1.950 3,946 -0.01(-0.51%)
May 11, 2009 1.990 1.990 1.960 1.960 6,391 -0.02(-1.01%)
May 08, 2009 1.990 1.990 1.930 1.980 5,464 +0.13(+7.03%)
May 07, 2009 2.000 2.000 1.850 1.850 8,626 -0.08(-4.15%)
May 06, 2009 2.070 2.070 1.930 1.930 6,915 +0.13(+7.22%)
May 05, 2009 1.800 1.800 1.800 1.800 5,290 -0.25(-12.20%)
May 04, 2009 1.890 2.050 1.750 2.050 12,316 +0.18(+9.63%)
May 01, 2009 1.700 1.870 1.700 1.870 4,470 +0.02(+1.08%)
Apr 30, 2009 1.900 1.900 1.700 1.850 2,292 +0.15(+8.82%)
Apr 29, 2009 2.000 2.000 1.700 1.700 1,770 -0.15(-8.11%)
Apr 28, 2009 1.650 1.900 1.650 1.850 2,290 +0.15(+8.82%)
Apr 27, 2009 1.750 1.750 1.700 1.700 3,197 -0.20(-10.53%)
Apr 24, 2009 1.950 1.950 1.900 1.900 4,350 +0.20(+11.76%)
Apr 23, 2009 1.850 1.850 1.650 1.700 4,185 +0.00(+0.00%)
Apr 22, 2009 1.710 1.850 1.700 1.700 5,529 -0.20(-10.53%)
Apr 21, 2009 1.650 1.900 1.650 1.900 10,105 +0.13(+7.34%)
Apr 20, 2009 1.800 1.900 1.770 1.770 4,320 -0.13(-6.84%)
Apr 17, 2009 1.850 1.900 1.850 1.900 12,990 +0.15(+8.57%)
Apr 16, 2009 1.700 1.940 1.700 1.750 10,605 +0.00(+0.00%)
Apr 15, 2009 1.800 1.800 1.700 1.750 7,007 -0.15(-7.89%)
Apr 13, 2009 1.900 1.900 1.900 1.900 0 +0.20(+11.76%)
Apr 09, 2009 1.700 1.900 1.700 1.700 7,551 +0.10(+6.25%)
Apr 08, 2009 1.600 1.600 1.600 1.600 1,490 +0.00(+0.00%)
Apr 07, 2009 1.610 1.700 1.600 1.600 8,170 -0.05(-3.03%)
Apr 06, 2009 1.780 1.780 1.600 1.650 4,783 +0.00(+0.00%)
Apr 03, 2009 1.800 1.800 1.650 1.650 21,012 +0.05(+3.12%)
Apr 02, 2009 1.810 1.820 1.600 1.600 7,030 -0.05(-3.03%)
Apr 01, 2009 1.550 1.650 1.550 1.650 57,855 +0.20(+13.79%)
Mar 31, 2009 1.500 1.550 1.450 1.450 12,350 +0.05(+3.57%)
Mar 30, 2009 1.450 1.570 1.400 1.400 8,555 -0.13(-8.50%)
Mar 26, 2009 1.550 1.650 1.400 1.530 7,047 -0.02(-1.29%)
Mar 25, 2009 1.630 1.630 1.550 1.550 2,808 -0.08(-4.91%)
Mar 24, 2009 1.700 1.700 1.520 1.630 20,872 +0.18(+12.41%)
Mar 23, 2009 1.430 1.650 1.450 1.450 6,346 +0.02(+1.40%)
Mar 20, 2009 1.430 1.600 1.430 1.430 2,405 -0.22(-13.33%)
Mar 19, 2009 1.550 1.650 1.400 1.650 6,907 +0.15(+10.00%)
Mar 18, 2009 1.400 1.500 1.400 1.500 2,265 +0.15(+11.11%)
Mar 17, 2009 1.360 1.400 1.350 1.350 5,063 +0.03(+2.27%)
Mar 16, 2009 1.380 1.510 1.320 1.320 2,985 -0.03(-2.22%)
Mar 13, 2009 1.450 1.450 1.300 1.350 6,452 +0.05(+3.85%)
Mar 12, 2009 1.300 1.400 1.300 1.300 3,284 -0.07(-5.11%)
Mar 11, 2009 1.370 1.470 1.370 1.370 6,070 +0.27(+24.55%)
Mar 10, 2009 1.260 1.310 1.100 1.100 4,055 +0.10(+10.00%)
Mar 09, 2009 1.000 1.330 1.000 1.000 17,060 -0.16(-13.79%)
Mar 06, 2009 1.350 1.350 1.150 1.160 9,395 +0.01(+0.87%)
Mar 05, 2009 1.000 1.250 1.000 1.150 4,869 -0.15(-11.54%)
Mar 04, 2009 1.250 1.320 1.200 1.300 11,103 +0.15(+13.04%)
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.