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

Pagnie Financiere RI ADR (OP: CFRUY )

14.77 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Sep 28, 2018 8.130 8.175 8.090 8.105 189,300 -0.00(-0.06%)
Sep 27, 2018 8.120 8.140 8.090 8.110 459,617 -0.16(-1.88%)
Sep 26, 2018 8.200 8.310 8.190 8.265 129,984 +0.04(+0.55%)
Sep 25, 2018 8.260 8.270 8.210 8.220 101,098 -0.08(-0.96%)
Sep 24, 2018 8.350 8.360 8.290 8.300 262,901 -0.08(-0.95%)
Sep 21, 2018 8.440 8.450 8.350 8.380 238,400 +0.03(+0.36%)
Sep 20, 2018 8.280 8.390 8.260 8.350 906,663 +0.27(+3.34%)
Sep 19, 2018 8.055 8.120 8.030 8.080 588,254 -0.24(-2.94%)
Sep 18, 2018 8.358 8.390 8.300 8.325 242,393 +0.02(+0.30%)
Sep 17, 2018 8.310 8.350 8.300 8.300 345,100 -0.13(-1.54%)
Sep 14, 2018 8.398 8.430 8.360 8.430 453,600 +0.06(+0.78%)
Sep 13, 2018 8.338 8.370 8.300 8.365 205,666 +0.05(+0.66%)
Sep 12, 2018 8.280 8.340 8.260 8.310 627,115 -0.03(-0.30%)
Sep 11, 2018 8.230 8.340 8.220 8.335 498,088 -0.11(-1.30%)
Sep 10, 2018 8.500 8.515 8.440 8.445 110,218 +0.04(+0.54%)
Sep 07, 2018 8.410 8.440 8.390 8.400 196,800 -0.07(-0.88%)
Sep 06, 2018 8.480 8.510 8.430 8.475 246,007 -0.03(-0.29%)
Sep 05, 2018 8.490 8.550 8.420 8.500 192,801 -0.13(-1.56%)
Sep 04, 2018 8.600 8.640 8.575 8.635 135,386 -0.14(-1.65%)
Aug 31, 2018 8.780 8.780 8.780 0 -0.19(-2.12%)
Aug 30, 2018 8.986 8.995 8.950 8.970 136,005 -0.05(-0.55%)
Aug 29, 2018 8.976 9.030 8.970 9.020 92,902 -0.02(-0.22%)
Aug 28, 2018 9.070 9.120 9.020 9.040 148,884 +0.15(+1.69%)
Aug 27, 2018 8.800 8.900 8.800 8.890 656,963 +0.13(+1.48%)
Aug 24, 2018 8.710 8.760 8.688 8.760 341,100 +0.14(+1.62%)
Aug 23, 2018 8.660 8.660 8.600 8.620 1,190,317 +0.07(+0.80%)
Aug 22, 2018 8.555 8.590 8.550 8.552 2,116,892 +0.03(+0.32%)
Aug 21, 2018 8.570 8.580 8.520 8.525 316,348 -0.01(-0.18%)
Aug 20, 2018 8.500 8.550 8.500 8.540 145,858 +0.10(+1.18%)
Aug 17, 2018 8.385 8.470 8.380 8.440 134,200 +0.00(+0.00%)
Aug 16, 2018 8.436 8.470 8.418 8.440 283,331 +0.03(+0.36%)
Aug 15, 2018 8.410 8.420 8.335 8.410 243,613 -0.25(-2.89%)
Aug 14, 2018 8.670 8.680 8.630 8.660 687,134 +0.03(+0.29%)
Aug 13, 2018 8.640 8.670 8.604 8.635 472,773 -0.08(-0.86%)
Aug 10, 2018 8.700 8.750 8.670 8.710 181,300 -0.14(-1.58%)
Aug 09, 2018 8.840 8.910 8.840 8.850 180,451 -0.01(-0.11%)
Aug 08, 2018 8.820 8.870 8.810 8.860 141,107 +0.05(+0.62%)
Aug 07, 2018 8.770 8.830 8.770 8.805 157,354 +0.13(+1.56%)
Aug 06, 2018 8.600 8.690 8.600 8.670 134,796 -0.04(-0.46%)
Aug 03, 2018 8.666 8.720 8.650 8.710 117,800 +0.05(+0.52%)
Aug 02, 2018 8.600 8.680 8.600 8.665 180,222 -0.04(-0.40%)
Aug 01, 2018 8.670 8.730 8.655 8.700 151,652 -0.04(-0.46%)
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%)
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.