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 (%)
Nov 30, 2010 5.430 5.530 5.350 5.410 63,053 -0.11(-1.99%)
Nov 29, 2010 5.480 5.520 5.400 5.520 77,226 +0.02(+0.36%)
Nov 26, 2010 5.470 5.570 5.470 5.500 10,324 -0.05(-0.90%)
Nov 24, 2010 5.470 5.550 5.550 5.550 71,528 +0.20(+3.74%)
Nov 23, 2010 5.400 5.400 5.290 5.350 45,533 -0.14(-2.55%)
Nov 22, 2010 5.400 5.490 5.400 5.490 9,101 +0.09(+1.67%)
Nov 19, 2010 5.350 5.460 5.350 5.400 97,085 +0.00(+0.00%)
Nov 18, 2010 5.410 5.450 5.350 5.400 36,932 -0.04(-0.74%)
Nov 17, 2010 5.390 5.450 5.390 5.440 19,472 -0.01(-0.18%)
Nov 16, 2010 5.500 5.500 5.400 5.450 12,763 -0.12(-2.15%)
Nov 15, 2010 5.540 5.610 5.530 5.570 89,274 +0.12(+2.20%)
Nov 12, 2010 5.480 5.510 5.420 5.450 93,086 +0.25(+4.81%)
Nov 11, 2010 5.240 5.270 5.200 5.200 10,163 -0.05(-0.95%)
Nov 10, 2010 5.280 5.290 5.180 5.250 14,006 -0.04(-0.76%)
Nov 09, 2010 5.440 5.440 5.290 5.290 45,982 -0.18(-3.29%)
Nov 08, 2010 5.450 5.520 5.450 5.470 27,334 +0.02(+0.37%)
Nov 05, 2010 5.490 5.500 5.450 5.450 22,189 -0.04(-0.73%)
Nov 04, 2010 5.390 5.490 5.390 5.490 12,917 +0.19(+3.58%)
Nov 03, 2010 5.180 5.310 5.180 5.300 27,234 +0.22(+4.33%)
Nov 02, 2010 5.040 5.130 5.040 5.080 59,174 +0.15(+3.04%)
Nov 01, 2010 4.940 5.010 4.930 4.930 34,067 -0.06(-1.20%)
Oct 29, 2010 4.940 4.990 4.940 4.990 77,033 +0.02(+0.40%)
Oct 28, 2010 4.950 4.990 4.880 4.970 480,997 -0.05(-1.00%)
Oct 27, 2010 4.920 5.060 4.870 5.020 998,403 -0.05(-0.99%)
Oct 25, 2010 5.090 5.090 5.030 5.070 40,241 +0.13(+2.63%)
Oct 22, 2010 4.910 4.940 4.880 4.940 14,019 -0.04(-0.80%)
Oct 21, 2010 4.990 5.010 4.900 4.980 29,751 +0.18(+3.75%)
Oct 20, 2010 4.750 4.860 4.750 4.800 8,579 +0.05(+1.05%)
Oct 19, 2010 4.800 4.850 4.740 4.750 12,747 -0.24(-4.81%)
Oct 18, 2010 4.970 4.990 4.930 4.990 2,111 +0.00(+0.00%)
Oct 15, 2010 4.980 5.000 4.940 4.990 7,331 -0.03(-0.60%)
Oct 14, 2010 5.010 5.020 4.960 5.020 2,348 +0.04(+0.80%)
Oct 13, 2010 5.020 5.030 4.980 4.980 2,911 -0.01(-0.20%)
Oct 12, 2010 4.970 5.020 4.960 4.990 33,801 +0.06(+1.22%)
Oct 11, 2010 4.940 4.970 4.920 4.930 19,492 +0.11(+2.28%)
Oct 08, 2010 4.720 4.840 4.720 4.820 11,480 +0.07(+1.47%)
Oct 07, 2010 4.840 4.840 4.730 4.750 3,931 -0.10(-2.06%)
Oct 06, 2010 4.790 4.850 4.778 4.850 157,026 +0.05(+1.04%)
Oct 05, 2010 4.750 4.820 4.750 4.800 35,653 +0.02(+0.42%)
Oct 04, 2010 4.760 4.780 4.750 4.780 8,847 +0.01(+0.21%)
Oct 01, 2010 4.730 4.800 4.710 4.770 19,843 +0.02(+0.42%)
Sep 30, 2010 4.820 4.880 4.750 4.750 7,002 -0.02(-0.42%)
Sep 29, 2010 4.750 4.780 4.730 4.770 36,654 +0.10(+2.14%)
Sep 28, 2010 4.590 4.700 4.590 4.670 7,025,003 +0.05(+1.08%)
Sep 27, 2010 4.620 4.620 4.530 4.620 7,834 -0.07(-1.49%)
Sep 24, 2010 4.620 4.690 4.620 4.690 5,126 +0.22(+4.92%)
Sep 23, 2010 4.480 4.520 4.470 4.470 21,040 -0.10(-2.19%)
Sep 22, 2010 4.500 4.570 4.480 4.570 18,926 +0.08(+1.78%)
Sep 21, 2010 4.540 4.550 4.460 4.490 12,364 +0.06(+1.35%)
Sep 20, 2010 4.390 4.432 4.390 4.430 36,189 +0.11(+2.55%)
Sep 17, 2010 4.290 4.330 4.290 4.320 4,206 -0.01(-0.23%)
Sep 15, 2010 4.320 4.330 4.280 4.330 12,912 -0.04(-0.92%)
Sep 14, 2010 4.330 4.410 4.330 4.370 10,342 +0.08(+1.86%)
Sep 13, 2010 4.270 4.350 4.270 4.290 8,546 +0.03(+0.70%)
Sep 10, 2010 4.240 4.300 4.240 4.260 14,873 +0.15(+3.65%)
Sep 09, 2010 4.150 4.150 4.110 4.110 60,980 +0.03(+0.74%)
Sep 08, 2010 4.100 4.150 4.080 4.080 106,374 -0.02(-0.49%)
Sep 07, 2010 4.080 4.140 4.050 4.100 20,854 +0.02(+0.49%)
Sep 03, 2010 4.100 4.140 4.060 4.080 17,878 -0.02(-0.49%)
Sep 02, 2010 4.060 4.100 4.050 4.100 66,053 +0.10(+2.50%)
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.