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 (%)
Jun 30, 2014 10.44 10.51 10.44 10.48 234,831 +0.05(+0.48%)
Jun 27, 2014 10.34 10.43 10.34 10.43 1,055,314 +0.01(+0.10%)
Jun 26, 2014 10.43 10.43 10.35 10.42 85,107 +0.06(+0.58%)
Jun 25, 2014 10.37 10.43 10.36 10.36 52,934 +0.03(+0.29%)
Jun 24, 2014 10.40 10.42 10.32 10.33 80,533 -0.09(-0.86%)
Jun 23, 2014 10.44 10.48 10.35 10.42 47,735 +0.01(+0.10%)
Jun 20, 2014 10.42 10.46 10.41 10.41 62,868 +0.02(+0.19%)
Jun 19, 2014 10.43 10.47 10.39 10.39 58,491 +0.05(+0.48%)
Jun 18, 2014 10.28 10.37 10.25 10.34 52,054 +0.11(+1.08%)
Jun 17, 2014 10.21 10.24 10.18 10.23 52,544 +0.01(+0.10%)
Jun 16, 2014 10.22 10.24 10.19 10.22 75,129 +0.00(+0.00%)
Jun 13, 2014 10.21 10.28 10.18 10.22 61,410 +0.01(+0.10%)
Jun 12, 2014 10.26 10.31 10.20 10.21 44,649 -0.01(-0.09%)
Jun 11, 2014 10.24 10.26 10.17 10.22 69,158 -0.00(-0.01%)
Jun 10, 2014 10.20 10.25 10.19 10.22 92,931 -0.03(-0.29%)
Jun 06, 2014 10.23 10.28 10.22 10.25 72,477 -0.09(-0.87%)
Jun 05, 2014 10.26 10.34 10.23 10.34 99,145 -0.01(-0.05%)
Jun 04, 2014 10.34 10.36 10.29 10.35 63,382 -0.04(-0.43%)
Jun 03, 2014 10.35 10.39 10.33 10.39 40,640 -0.01(-0.10%)
Jun 02, 2014 10.39 10.40 10.32 10.40 62,896 -0.09(-0.86%)
May 30, 2014 10.48 10.50 10.43 10.49 70,207 +0.06(+0.58%)
May 29, 2014 10.44 10.48 10.43 10.43 46,019 +0.00(+0.05%)
May 28, 2014 10.40 10.50 10.40 10.43 40,390 -0.02(-0.24%)
May 27, 2014 10.45 10.50 10.43 10.45 44,137 +0.03(+0.29%)
May 23, 2014 10.42 10.42 10.42 0 +0.04(+0.37%)
May 22, 2014 10.36 10.43 10.36 10.38 35,508 +0.08(+0.80%)
May 21, 2014 10.28 10.31 10.25 10.30 78,571 -0.02(-0.19%)
May 20, 2014 10.32 10.39 10.25 10.32 71,210 +0.15(+1.47%)
May 19, 2014 10.16 10.19 10.13 10.17 78,013 +0.02(+0.20%)
May 16, 2014 10.13 10.17 10.10 10.15 36,661 -0.06(-0.59%)
May 15, 2014 10.17 10.21 10.02 10.21 125,904 +0.47(+4.83%)
May 14, 2014 9.795 9.800 9.720 9.740 114,986 -0.03(-0.26%)
May 13, 2014 9.740 9.780 9.700 9.765 129,335 -0.05(-0.56%)
May 12, 2014 9.880 9.900 9.775 9.820 132,434 -0.07(-0.71%)
May 09, 2014 9.870 9.910 9.820 9.890 77,707 -0.02(-0.20%)
May 08, 2014 9.900 9.980 9.880 9.910 68,726 +0.10(+1.02%)
May 07, 2014 9.820 9.860 9.790 9.810 35,034 -0.11(-1.11%)
May 06, 2014 9.925 9.950 9.900 9.920 38,706 -0.03(-0.30%)
May 05, 2014 9.880 9.960 9.870 9.950 35,917 -0.02(-0.20%)
May 02, 2014 9.960 10.00 9.930 9.970 127,639 -0.20(-1.97%)
May 01, 2014 10.11 10.20 10.11 10.17 123,031 +0.06(+0.59%)
Apr 30, 2014 10.07 10.14 10.04 10.11 91,497 +0.17(+1.71%)
Apr 29, 2014 9.950 10.00 9.940 9.940 76,852 -0.05(-0.50%)
Apr 28, 2014 10.03 10.03 9.910 9.990 42,081 +0.05(+0.50%)
Apr 25, 2014 10.03 10.06 9.910 9.940 51,880 +0.00(+0.00%)
Apr 24, 2014 9.950 10.01 9.880 9.940 179,287 +0.05(+0.51%)
Apr 23, 2014 9.940 9.950 9.890 9.890 173,884 -0.07(-0.70%)
Apr 22, 2014 9.920 10.02 9.900 9.960 35,200 +0.02(+0.20%)
Apr 21, 2014 9.936 10.00 9.920 9.940 24,887 +0.02(+0.20%)
Apr 17, 2014 9.920 9.920 9.920 0 -0.03(-0.30%)
Apr 16, 2014 9.900 9.950 9.861 9.950 40,794 +0.13(+1.32%)
Apr 15, 2014 9.800 9.870 9.740 9.820 37,177 +0.06(+0.61%)
Apr 14, 2014 9.840 9.840 9.750 9.760 38,966 +0.01(+0.10%)
Apr 11, 2014 9.700 9.840 9.680 9.750 0 -0.03(-0.31%)
Apr 10, 2014 9.840 9.900 9.710 9.780 47,260 -0.02(-0.20%)
Apr 09, 2014 9.710 9.800 9.660 9.800 56,092 +0.28(+2.94%)
Apr 08, 2014 9.520 9.600 9.490 9.520 631,194 -0.02(-0.21%)
Apr 07, 2014 9.542 9.559 9.470 9.540 63,440 -0.04(-0.42%)
Apr 04, 2014 9.640 9.650 9.500 9.580 0 -0.08(-0.83%)
Apr 03, 2014 9.700 9.704 9.620 9.660 40,758 -0.04(-0.41%)
Apr 02, 2014 9.671 9.700 9.640 9.700 85,745 +0.05(+0.52%)
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.