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

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2018 8.785 8.800 8.700 8.740 848,461 -0.03(-0.34%)
Jul 30, 2018 8.808 8.820 8.760 8.770 153,946 +0.06(+0.75%)
Jul 27, 2018 8.715 8.770 8.680 8.705 208,400 +0.01(+0.06%)
Jul 26, 2018 8.710 8.750 8.690 8.700 555,040 -0.01(-0.09%)
Jul 25, 2018 8.630 8.740 8.590 8.708 135,138 +0.07(+0.79%)
Jul 24, 2018 8.550 8.680 8.550 8.640 140,759 +0.02(+0.19%)
Jul 23, 2018 8.640 8.670 8.600 8.624 132,189 -0.16(-1.78%)
Jul 20, 2018 8.700 8.810 8.700 8.780 83,168 +0.25(+2.93%)
Jul 19, 2018 8.520 8.560 8.480 8.530 196,288 +0.01(+0.18%)
Jul 18, 2018 8.470 8.570 8.470 8.515 253,846 +0.18(+2.10%)
Jul 17, 2018 8.335 8.390 8.320 8.340 201,263 -0.02(-0.24%)
Jul 16, 2018 8.340 8.380 8.303 8.360 517,477 +0.01(+0.18%)
Jul 13, 2018 8.334 8.370 8.320 8.345 95,513 +0.07(+0.79%)
Jul 12, 2018 8.260 8.310 8.250 8.280 181,636 +0.00(+0.00%)
Jul 11, 2018 8.330 8.360 8.280 8.280 212,861 -0.25(-2.93%)
Jul 10, 2018 8.503 8.550 8.503 8.530 231,253 +0.10(+1.19%)
Jul 09, 2018 8.435 8.450 8.400 8.430 472,493 +0.15(+1.81%)
Jul 06, 2018 8.260 8.320 8.240 8.280 786,595 +0.00(+0.00%)
Jul 05, 2018 8.315 8.250 8.280 156,561 -0.04(-0.42%)
Jul 03, 2018 8.315 8.315 8.315 0 -0.01(-0.06%)
Jul 02, 2018 8.330 8.350 8.265 8.320 219,767 -0.10(-1.19%)
Jun 29, 2018 8.390 8.450 8.390 8.420 218,517 +0.16(+1.94%)
Jun 28, 2018 8.234 8.290 8.220 8.260 176,354 -0.13(-1.55%)
Jun 27, 2018 8.470 8.520 8.360 8.390 344,682 -0.07(-0.89%)
Jun 26, 2018 8.500 8.500 8.440 8.465 229,427 +0.00(+0.06%)
Jun 25, 2018 8.520 8.550 8.460 8.460 558,722 -0.31(-3.53%)
Jun 22, 2018 8.710 8.790 8.684 8.770 214,199 +0.12(+1.39%)
Jun 21, 2018 8.730 8.730 8.620 8.650 216,787 -0.12(-1.31%)
Jun 20, 2018 8.770 8.800 8.710 8.765 187,473 -0.04(-0.40%)
Jun 19, 2018 8.750 8.807 8.714 8.800 238,411 -0.31(-3.40%)
Jun 18, 2018 9.080 9.115 9.040 9.110 264,181 -0.11(-1.14%)
Jun 15, 2018 9.220 9.260 9.215 207,733 -0.04(-0.49%)
Jun 14, 2018 9.290 9.300 9.230 9.260 73,976 -0.06(-0.70%)
Jun 13, 2018 9.360 9.380 9.280 9.325 124,164 +0.04(+0.43%)
Jun 12, 2018 9.330 9.340 9.260 9.285 246,723 -0.08(-0.91%)
Jun 11, 2018 9.320 9.370 9.320 9.370 120,591 +0.03(+0.37%)
Jun 08, 2018 9.320 9.340 9.280 9.335 103,345 +0.07(+0.70%)
Jun 07, 2018 9.280 9.320 9.248 9.270 162,980 -0.13(-1.44%)
Jun 06, 2018 9.360 9.420 9.330 9.405 125,193 +0.09(+1.02%)
Jun 05, 2018 9.320 9.350 9.270 9.310 182,051 +0.06(+0.65%)
Jun 04, 2018 9.300 9.300 9.230 9.250 105,310 +0.03(+0.33%)
Jun 01, 2018 9.160 9.230 9.140 9.220 168,690 +0.10(+1.04%)
May 31, 2018 9.220 9.250 9.100 9.125 375,722 -0.03(-0.27%)
May 30, 2018 9.180 9.180 9.100 9.150 156,427 +0.00(+0.00%)
May 29, 2018 9.170 9.190 9.125 9.150 146,676 -0.15(-1.61%)
May 25, 2018 9.300 9.300 9.300 0 -0.02(-0.21%)
May 24, 2018 9.280 9.325 9.240 9.320 118,063 +0.10(+1.03%)
May 23, 2018 9.190 9.230 9.160 9.225 372,502 -0.09(-0.97%)
May 22, 2018 9.310 9.360 9.300 9.315 684,369 -0.05(-0.59%)
May 21, 2018 9.350 9.420 9.350 9.370 177,985 +0.00(+0.00%)
May 18, 2018 9.337 9.400 9.280 9.370 139,593 -0.47(-4.78%)
May 17, 2018 9.790 9.870 9.770 9.840 104,238 +0.10(+1.03%)
May 16, 2018 9.720 9.790 9.720 9.740 75,438 +0.07(+0.72%)
May 15, 2018 9.685 9.710 9.640 9.670 66,667 -0.03(-0.31%)
May 14, 2018 9.750 9.780 9.680 9.700 93,762 +0.09(+0.94%)
May 11, 2018 9.576 9.630 9.576 9.610 93,618 -0.02(-0.21%)
May 10, 2018 9.530 9.630 9.530 9.630 217,114 +0.06(+0.63%)
May 09, 2018 9.574 9.590 9.525 9.570 93,668 +0.05(+0.53%)
May 08, 2018 9.460 9.540 9.450 9.520 149,549 +0.05(+0.53%)
May 07, 2018 9.452 9.500 9.450 9.470 90,604 +0.01(+0.11%)
May 04, 2018 9.410 9.490 9.410 9.460 637,328 -0.02(-0.21%)
May 03, 2018 9.450 9.500 9.370 9.480 157,608 +0.01(+0.11%)
May 02, 2018 9.520 9.560 9.450 9.470 289,126 +0.03(+0.32%)
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.