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 24, 2011 6.080 6.130 6.080 6.080 13,091 -0.01(-0.16%)
May 23, 2011 6.020 6.100 6.020 6.090 86,074 -0.23(-3.64%)
May 20, 2011 6.330 6.380 6.320 6.320 35,655 +0.13(+2.10%)
May 19, 2011 6.180 6.300 6.180 6.190 14,570 -0.21(-3.28%)
May 18, 2011 6.270 6.410 6.270 6.400 46,645 +0.10(+1.59%)
May 17, 2011 6.250 6.380 6.250 6.300 42,044 +0.02(+0.32%)
May 16, 2011 6.230 6.400 6.230 6.280 48,626 +0.08(+1.29%)
May 13, 2011 6.290 6.300 6.190 6.200 15,731 -0.13(-2.05%)
May 12, 2011 6.300 6.330 6.230 6.330 90,755 +0.06(+0.96%)
May 11, 2011 6.340 6.340 6.250 6.270 7,869 +0.04(+0.64%)
May 10, 2011 6.230 6.260 6.190 6.230 10,390 +0.04(+0.65%)
May 09, 2011 6.160 6.200 6.100 6.190 8,673 +0.04(+0.65%)
May 06, 2011 6.200 6.250 6.100 6.150 28,346 +0.03(+0.49%)
May 05, 2011 6.100 6.190 6.100 6.120 31,285 -0.16(-2.55%)
May 04, 2011 6.330 6.330 6.260 6.280 26,045 -0.10(-1.57%)
May 03, 2011 6.340 6.390 6.330 6.380 8,713 -0.02(-0.31%)
May 02, 2011 6.400 6.400 6.400 6.400 62,500 -0.02(-0.31%)
Apr 29, 2011 6.390 6.420 6.390 6.420 17,619 +0.09(+1.42%)
Apr 28, 2011 6.220 6.350 6.220 6.330 19,970 +0.09(+1.44%)
Apr 27, 2011 6.200 6.240 6.120 6.240 28,664 -0.01(-0.16%)
Apr 26, 2011 6.260 6.260 6.160 6.250 244,693 -0.01(-0.16%)
Apr 25, 2011 6.220 6.260 6.200 6.260 123,969 +0.12(+1.95%)
Apr 21, 2011 6.200 6.230 6.140 6.140 79,370 +0.04(+0.66%)
Apr 20, 2011 6.010 6.100 6.010 6.100 44,054 +0.28(+4.81%)
Apr 19, 2011 5.800 5.830 5.750 5.820 14,063 +0.19(+3.37%)
Apr 18, 2011 5.560 5.630 5.530 5.630 43,864 -0.11(-1.92%)
Apr 15, 2011 5.700 5.740 5.670 5.740 694,707 +0.05(+0.88%)
Apr 14, 2011 5.670 5.740 5.670 5.690 4,116 +0.02(+0.35%)
Apr 13, 2011 5.680 5.720 5.620 5.670 6,946 -0.02(-0.35%)
Apr 12, 2011 5.680 5.700 5.610 5.690 11,087 -0.10(-1.73%)
Apr 11, 2011 5.720 5.800 5.720 5.790 9,816 +0.02(+0.35%)
Apr 08, 2011 5.720 5.790 5.710 5.770 12,280 +0.08(+1.41%)
Apr 07, 2011 5.720 5.760 5.670 5.690 5,687 -0.11(-1.90%)
Apr 06, 2011 5.760 5.830 5.760 5.800 6,736 +0.07(+1.22%)
Apr 05, 2011 5.670 5.750 5.670 5.730 15,427 +0.02(+0.35%)
Apr 04, 2011 5.710 5.730 5.660 5.710 81,754 -0.01(-0.17%)
Apr 01, 2011 5.750 5.770 5.680 5.720 47,909 -0.04(-0.69%)
Mar 31, 2011 5.750 5.800 5.720 5.760 23,447 +0.05(+0.88%)
Mar 30, 2011 5.710 5.710 5.710 5.710 19,376 +0.07(+1.24%)
Mar 29, 2011 5.550 5.640 5.550 5.640 13,208 +0.03(+0.53%)
Mar 28, 2011 5.700 5.700 5.570 5.610 48,887 +0.03(+0.54%)
Mar 25, 2011 5.600 5.700 5.580 5.580 14,072 -0.10(-1.76%)
Mar 24, 2011 5.700 5.720 5.680 5.680 17,313 +0.02(+0.35%)
Mar 23, 2011 5.590 5.660 5.520 5.660 12,969 -0.01(-0.18%)
Mar 22, 2011 5.710 5.720 5.640 5.670 770,722 +0.18(+3.28%)
Mar 21, 2011 5.500 5.540 5.470 5.490 28,975 +0.18(+3.39%)
Mar 18, 2011 5.360 5.410 5.300 5.310 27,742 +0.04(+0.76%)
Mar 17, 2011 5.190 5.320 5.190 5.270 14,742 +0.22(+4.36%)
Mar 16, 2011 5.300 5.300 5.040 5.050 5,633,960 -0.26(-4.90%)
Mar 15, 2011 5.120 5.360 5.070 5.310 44,460 -0.18(-3.28%)
Mar 14, 2011 5.440 5.591 5.430 5.490 64,522 -0.13(-2.31%)
Mar 11, 2011 5.580 5.630 5.580 5.620 28,156 -0.09(-1.58%)
Mar 10, 2011 5.690 5.730 5.680 5.710 35,859 -0.14(-2.39%)
Mar 09, 2011 5.880 5.910 5.820 5.850 17,775 -0.03(-0.51%)
Mar 08, 2011 5.750 5.880 5.750 5.880 12,696 +0.12(+2.08%)
Mar 07, 2011 5.930 5.950 5.760 5.760 195,298 +0.01(+0.17%)
Mar 04, 2011 5.790 5.850 5.710 5.750 13,648 -0.05(-0.86%)
Mar 03, 2011 5.870 5.870 5.750 5.800 19,506 -0.04(-0.68%)
Mar 02, 2011 5.760 5.850 5.760 5.840 1,250,623 +0.09(+1.57%)
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.