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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 +0.12 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 28, 2021 12.04 12.15 12.03 12.10 1,009,402 +0.22(+1.85%)
May 27, 2021 11.76 11.88 11.73 11.88 532,154 +0.12(+1.02%)
May 26, 2021 11.60 11.77 11.58 11.76 179,904 +0.33(+2.89%)
May 25, 2021 11.38 11.44 11.36 11.43 263,011 +0.12(+1.06%)
May 24, 2021 11.21 11.44 11.12 11.31 214,788 +0.31(+2.82%)
May 21, 2021 10.98 11.07 10.91 11.00 105,263 +0.53(+5.06%)
May 20, 2021 10.43 10.55 10.43 10.47 160,954 +0.11(+1.06%)
May 19, 2021 10.24 10.37 10.21 10.36 123,575 -0.23(-2.17%)
May 18, 2021 10.59 10.60 10.51 10.59 171,310 +0.15(+1.44%)
May 17, 2021 10.38 10.44 10.37 10.44 126,515 -0.01(-0.10%)
May 14, 2021 10.35 10.46 10.32 10.45 266,049 +0.17(+1.65%)
May 13, 2021 10.65 10.65 10.08 10.28 163,582 +0.14(+1.38%)
May 12, 2021 10.23 10.27 10.14 10.14 141,794 -0.26(-2.50%)
May 11, 2021 10.27 10.40 10.27 10.40 217,090 -0.05(-0.48%)
May 10, 2021 10.59 10.60 10.45 10.45 141,927 -0.14(-1.32%)
May 07, 2021 10.41 10.60 10.40 10.59 100,659 +0.13(+1.24%)
May 06, 2021 10.39 10.46 10.30 10.46 127,615 +0.10(+0.97%)
May 05, 2021 10.34 10.39 10.31 10.36 137,460 +0.20(+1.97%)
May 04, 2021 10.29 10.32 10.09 10.16 160,565 -0.23(-2.21%)
May 03, 2021 10.29 10.40 10.28 10.39 145,863 +0.17(+1.66%)
Apr 30, 2021 10.30 10.37 10.18 10.22 138,400 -0.14(-1.35%)
Apr 29, 2021 10.39 10.39 10.24 10.36 126,962 +0.08(+0.78%)
Apr 28, 2021 10.24 10.32 10.23 10.28 154,665 +0.03(+0.29%)
Apr 27, 2021 10.20 10.25 10.17 10.25 139,714 -0.12(-1.16%)
Apr 26, 2021 10.34 10.38 10.31 10.37 185,785 -0.03(-0.29%)
Apr 23, 2021 10.28 10.44 10.27 10.40 140,500 +0.15(+1.46%)
Apr 22, 2021 10.30 10.35 10.23 10.25 165,115 -0.08(-0.77%)
Apr 21, 2021 10.17 10.33 10.17 10.33 135,139 +0.20(+1.97%)
Apr 20, 2021 10.26 10.29 10.06 10.13 596,391 -0.29(-2.78%)
Apr 19, 2021 10.41 10.44 10.36 10.42 104,885 -0.01(-0.10%)
Apr 16, 2021 10.34 10.50 10.33 10.43 342,500 -0.04(-0.38%)
Apr 15, 2021 10.42 10.51 10.40 10.47 133,289 +0.05(+0.48%)
Apr 14, 2021 10.40 10.46 10.39 10.42 126,998 +0.22(+2.21%)
Apr 13, 2021 10.08 10.21 10.03 10.20 204,736 +0.26(+2.66%)
Apr 12, 2021 9.980 10.00 9.920 9.931 116,750 -0.15(-1.48%)
Apr 09, 2021 9.970 10.09 9.970 10.08 241,600 +0.05(+0.50%)
Apr 08, 2021 10.03 10.06 9.955 10.03 112,321 +0.02(+0.20%)
Apr 07, 2021 9.980 10.04 9.980 10.01 125,127 -0.05(-0.50%)
Apr 06, 2021 10.05 10.17 10.05 10.06 215,666 +0.03(+0.30%)
Apr 05, 2021 10.00 10.03 9.875 10.03 175,823 +0.27(+2.77%)
Apr 01, 2021 9.630 9.770 9.630 9.760 176,700 +0.19(+2.00%)
Mar 31, 2021 9.590 9.640 9.530 9.569 133,741 -0.20(-2.06%)
Mar 30, 2021 9.700 9.820 9.680 9.770 107,337 +0.17(+1.77%)
Mar 29, 2021 9.630 9.639 9.540 9.600 138,568 +0.02(+0.21%)
Mar 26, 2021 9.490 9.580 9.470 9.580 144,700 +0.07(+0.79%)
Mar 25, 2021 9.420 9.567 9.370 9.505 682,587 -0.05(-0.58%)
Mar 24, 2021 9.615 9.660 9.560 9.560 129,111 -0.15(-1.54%)
Mar 23, 2021 9.855 9.900 9.690 9.710 732,903 -0.24(-2.41%)
Mar 22, 2021 9.980 10.04 9.880 9.950 167,449 +0.38(+3.97%)
Mar 19, 2021 9.540 9.640 9.510 9.570 103,300 -0.18(-1.85%)
Mar 18, 2021 9.770 9.910 9.750 9.750 148,772 +0.01(+0.05%)
Mar 17, 2021 9.640 9.760 9.580 9.745 138,062 +0.05(+0.57%)
Mar 16, 2021 9.660 9.710 9.580 9.690 1,204,838 -0.04(-0.41%)
Mar 15, 2021 9.680 9.730 9.610 9.730 1,626,203 -0.10(-1.02%)
Mar 12, 2021 9.730 9.830 9.730 9.830 305,100 +0.20(+2.08%)
Mar 11, 2021 9.604 9.680 9.590 9.630 153,489 +0.07(+0.73%)
Mar 10, 2021 9.555 9.620 9.500 9.560 347,974 +0.01(+0.10%)
Mar 09, 2021 9.510 9.620 9.490 9.550 391,981 +0.18(+1.92%)
Mar 08, 2021 9.415 9.470 9.370 9.370 168,574 +0.07(+0.75%)
Mar 05, 2021 9.360 9.360 9.160 9.300 179,600 -0.05(-0.53%)
Mar 04, 2021 9.490 9.518 9.260 9.350 138,665 -0.34(-3.51%)
Mar 03, 2021 9.750 9.820 9.680 9.690 266,012 -0.02(-0.21%)
Mar 02, 2021 9.695 9.770 9.680 9.710 106,422 -0.01(-0.10%)
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.