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

Pagnie Financiere RI ADR (OP: CFRUY )

14.07 +0.35 (+2.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Aug 30, 2013 9.500 9.500 9.400 9.450 32,184 -0.07(-0.74%)
Aug 29, 2013 9.510 9.589 9.490 9.520 53,340 +0.04(+0.42%)
Aug 28, 2013 9.490 9.540 9.460 9.480 66,253 -0.23(-2.33%)
Aug 27, 2013 9.780 9.828 9.660 9.706 182,306 -0.34(-3.42%)
Aug 26, 2013 10.11 10.11 10.01 10.05 50,013 -0.06(-0.59%)
Aug 23, 2013 10.06 10.13 10.06 10.11 120,858 -0.11(-1.08%)
Aug 22, 2013 10.13 10.22 10.06 10.22 54,147 +0.28(+2.82%)
Aug 21, 2013 10.00 10.07 9.920 9.940 75,482 -0.16(-1.58%)
Aug 20, 2013 10.02 10.12 9.972 10.10 609,854 +0.10(+1.00%)
Aug 19, 2013 10.08 10.09 10.00 10.00 156,542 -0.05(-0.50%)
Aug 16, 2013 9.950 10.08 9.938 10.05 75,786 +0.09(+0.90%)
Aug 15, 2013 9.910 9.990 9.850 9.960 208,249 -0.29(-2.83%)
Aug 14, 2013 10.18 10.25 10.15 10.25 1,361,617 +0.02(+0.20%)
Aug 13, 2013 10.15 10.27 10.09 10.23 1,258,415 +0.07(+0.69%)
Aug 12, 2013 10.13 10.24 10.11 10.16 149,358 -0.01(-0.10%)
Aug 09, 2013 10.10 10.21 10.08 10.17 285,916 +0.04(+0.35%)
Aug 08, 2013 10.04 10.15 10.03 10.13 47,468 +0.14(+1.45%)
Aug 07, 2013 9.910 9.990 9.890 9.990 53,893 -0.07(-0.71%)
Aug 06, 2013 10.14 10.15 10.03 10.06 76,896 +0.17(+1.73%)
Aug 05, 2013 9.860 9.890 9.820 9.890 57,880 -0.07(-0.70%)
Aug 02, 2013 9.870 9.970 9.860 9.960 87,932 +0.15(+1.53%)
Aug 01, 2013 9.730 9.820 9.720 9.810 73,646 +0.10(+1.03%)
Jul 31, 2013 9.630 9.790 9.610 9.710 142,728 +0.18(+1.89%)
Jul 30, 2013 9.590 9.590 9.500 9.530 97,222 +0.09(+0.95%)
Jul 29, 2013 9.428 9.470 9.410 9.440 59,158 +0.00(+0.00%)
Jul 26, 2013 9.500 9.510 9.390 9.440 66,491 -0.10(-1.05%)
Jul 25, 2013 9.401 9.540 9.401 9.540 36,221 +0.06(+0.63%)
Jul 24, 2013 9.520 9.540 9.440 9.480 97,832 +0.15(+1.61%)
Jul 23, 2013 9.345 9.410 9.310 9.330 63,684 -0.01(-0.11%)
Jul 22, 2013 9.380 9.422 9.340 9.340 51,572 +0.00(+0.05%)
Jul 19, 2013 9.240 9.370 9.220 9.335 69,302 +0.04(+0.38%)
Jul 18, 2013 9.210 9.320 9.200 9.300 62,866 +0.01(+0.11%)
Jul 17, 2013 9.270 9.300 9.250 9.290 164,769 +0.01(+0.11%)
Jul 16, 2013 9.250 9.330 9.180 9.280 1,165,790 -0.13(-1.38%)
Jul 15, 2013 9.380 9.430 9.350 9.410 83,584 +0.03(+0.32%)
Jul 12, 2013 9.330 9.390 9.300 9.380 158,743 +0.01(+0.11%)
Jul 11, 2013 9.340 9.430 9.300 9.370 264,224 +0.28(+3.08%)
Jul 10, 2013 9.039 9.190 8.981 9.090 213,699 +0.04(+0.44%)
Jul 09, 2013 9.100 9.080 8.970 9.050 723,762 +0.09(+1.00%)
Jul 08, 2013 8.880 8.960 8.860 8.960 143,284 +0.24(+2.75%)
Jul 05, 2013 8.780 8.790 8.690 8.720 112,789 -0.04(-0.46%)
Jul 03, 2013 8.690 8.790 8.640 8.760 46,264 -0.01(-0.11%)
Jul 02, 2013 8.760 8.820 8.710 8.770 111,017 -0.12(-1.35%)
Jul 01, 2013 8.850 8.910 8.840 8.890 146,185 +0.05(+0.57%)
Jun 28, 2013 8.800 8.890 8.790 8.840 333,322 +0.16(+1.90%)
Jun 26, 2013 8.670 8.719 8.590 8.675 866,527 +0.18(+2.06%)
Jun 25, 2013 8.510 8.560 8.440 8.500 79,183 +0.24(+2.91%)
Jun 24, 2013 8.210 8.280 8.150 8.260 94,761 -0.22(-2.59%)
Jun 21, 2013 8.600 8.640 8.458 8.480 769,500 -0.15(-1.74%)
Jun 20, 2013 8.680 8.720 8.530 8.630 407,620 -0.40(-4.43%)
Jun 19, 2013 9.240 9.313 9.030 9.030 726,191 -0.20(-2.17%)
Jun 18, 2013 9.130 9.230 9.130 9.230 3,288,015 +0.16(+1.76%)
Jun 17, 2013 9.160 9.160 9.030 9.070 28,682 +0.15(+1.68%)
Jun 14, 2013 8.970 9.040 8.850 8.920 36,117 +0.12(+1.36%)
Jun 13, 2013 8.680 8.880 8.650 8.800 32,033 -0.02(-0.23%)
Jun 12, 2013 8.880 8.900 8.820 8.820 55,223 +0.08(+0.92%)
Jun 11, 2013 8.700 8.770 8.690 8.740 203,573 -0.27(-3.00%)
Jun 10, 2013 8.960 9.050 8.904 9.010 34,389 +0.02(+0.22%)
Jun 07, 2013 8.950 9.050 8.930 8.990 168,185 +0.24(+2.74%)
Jun 06, 2013 8.680 8.810 8.650 8.750 135,253 +0.02(+0.23%)
Jun 05, 2013 8.810 8.810 8.680 8.730 34,743 -0.11(-1.24%)
Jun 04, 2013 8.890 8.890 8.770 8.840 187,362 +0.04(+0.45%)
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.