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

Pagnie Financiere RI ADR (OP: CFRUY )

14.75 -0.18 (-1.22%)
Streaming Delayed Price Updated: 1:53 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 (%)
Feb 28, 2014 9.910 9.940 9.800 9.830 0 -0.10(-0.96%)
Feb 27, 2014 9.880 9.940 9.821 9.925 43,636 +0.04(+0.35%)
Feb 26, 2014 9.840 9.929 9.800 9.890 59,876 -0.05(-0.50%)
Feb 25, 2014 9.980 9.990 9.850 9.940 33,801 +0.03(+0.30%)
Feb 24, 2014 9.920 10.00 9.830 9.910 81,440 +0.08(+0.81%)
Feb 21, 2014 9.790 9.890 9.770 9.830 0 +0.00(+0.00%)
Feb 20, 2014 9.730 9.870 9.730 9.830 62,485 +0.03(+0.31%)
Feb 19, 2014 9.832 9.910 9.780 9.800 76,992 -0.05(-0.51%)
Feb 18, 2014 9.850 9.880 9.760 9.850 83,791 -0.08(-0.81%)
Feb 14, 2014 9.930 9.930 9.930 0 +0.00(+0.00%)
Feb 13, 2014 9.860 9.980 9.850 9.930 83,745 +0.02(+0.20%)
Feb 12, 2014 9.870 9.920 9.840 9.910 86,754 +0.00(+0.00%)
Feb 11, 2014 9.770 9.910 9.770 9.910 114,546 +0.17(+1.75%)
Feb 10, 2014 9.720 9.780 9.690 9.740 92,917 +0.06(+0.62%)
Feb 07, 2014 9.580 9.700 9.580 9.680 0 +0.26(+2.76%)
Feb 06, 2014 9.480 9.625 9.420 9.420 404,956 +0.13(+1.40%)
Feb 05, 2014 9.240 9.357 9.200 9.290 72,808 +0.28(+3.11%)
Feb 04, 2014 8.980 9.060 8.950 9.010 145,274 +0.02(+0.22%)
Feb 03, 2014 9.190 9.190 8.950 8.990 125,521 -0.21(-2.28%)
Jan 31, 2014 9.140 9.340 9.140 9.200 0 -0.12(-1.34%)
Jan 30, 2014 9.190 9.330 9.120 9.325 117,368 +0.04(+0.48%)
Jan 29, 2014 9.284 9.380 9.260 9.280 124,912 -0.12(-1.33%)
Jan 28, 2014 9.340 9.430 9.330 9.405 94,886 +0.05(+0.53%)
Jan 27, 2014 9.430 9.430 9.290 9.355 117,437 -0.18(-1.94%)
Jan 24, 2014 9.620 9.651 9.510 9.540 0 -0.05(-0.52%)
Jan 23, 2014 9.688 9.710 9.500 9.590 198,887 -0.20(-2.05%)
Jan 22, 2014 9.810 9.840 9.697 9.791 99,463 -0.08(-0.80%)
Jan 21, 2014 9.921 9.950 9.830 9.870 82,495 +0.28(+2.92%)
Jan 17, 2014 9.590 9.590 9.590 0 +0.01(+0.10%)
Jan 16, 2014 9.566 9.610 9.540 9.580 83,768 -0.18(-1.84%)
Jan 15, 2014 9.700 9.770 9.700 9.760 147,757 +0.06(+0.62%)
Jan 14, 2014 9.650 9.740 9.650 9.700 243,627 +0.04(+0.41%)
Jan 13, 2014 9.700 9.780 9.640 9.660 1,602,073 -0.04(-0.41%)
Jan 10, 2014 9.620 9.720 9.618 9.700 405,566 +0.45(+4.86%)
Jan 09, 2014 9.310 9.310 9.190 9.250 580,540 -0.17(-1.80%)
Jan 08, 2014 9.410 9.420 9.358 9.420 565,272 -0.12(-1.26%)
Jan 07, 2014 9.610 9.620 9.510 9.540 113,392 -0.31(-3.15%)
Jan 06, 2014 9.770 9.860 9.750 9.850 145,114 +0.02(+0.20%)
Jan 03, 2014 9.780 9.844 9.770 9.830 0 +0.05(+0.51%)
Jan 02, 2014 9.820 9.860 9.780 9.780 101,370 -0.22(-2.20%)
Dec 31, 2013 10.00 10.00 10.00 0 +0.01(+0.10%)
Dec 30, 2013 9.931 9.990 9.930 9.990 49,553 +0.03(+0.30%)
Dec 27, 2013 9.940 9.980 9.890 9.960 57,636 +0.09(+0.91%)
Dec 26, 2013 9.880 9.880 9.830 9.870 35,526 +0.06(+0.57%)
Dec 24, 2013 9.760 9.870 9.760 9.814 0 +0.05(+0.55%)
Dec 23, 2013 9.740 9.800 9.730 9.760 106,412 +0.09(+0.93%)
Dec 20, 2013 9.600 9.690 9.600 9.670 165,105 +0.08(+0.83%)
Dec 19, 2013 9.530 9.670 9.520 9.590 286,456 -0.04(-0.42%)
Dec 18, 2013 9.570 9.660 9.490 9.630 2,598,053 +0.13(+1.37%)
Dec 17, 2013 9.540 9.556 9.500 9.500 2,214,802 -0.12(-1.20%)
Dec 16, 2013 9.660 9.690 9.590 9.615 101,069 +0.04(+0.37%)
Dec 13, 2013 9.610 9.640 9.578 9.580 0 +0.14(+1.47%)
Dec 12, 2013 9.500 9.550 9.440 9.441 126,599 -0.28(-2.87%)
Dec 11, 2013 9.820 9.840 9.720 9.720 122,225 -0.09(-0.92%)
Dec 10, 2013 9.800 9.950 9.740 9.810 413,146 +0.01(+0.05%)
Dec 09, 2013 9.730 9.860 9.720 9.805 83,368 +0.12(+1.29%)
Dec 06, 2013 9.640 9.740 9.620 9.680 144,524 -0.01(-0.10%)
Dec 05, 2013 9.710 9.760 9.660 9.690 98,069 -0.03(-0.31%)
Dec 04, 2013 9.680 9.750 9.658 9.720 113,040 -0.08(-0.82%)
Dec 03, 2013 9.830 9.870 9.800 9.800 213,395 -0.18(-1.80%)
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.