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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 7.120 7.120 7.120 0 -0.14(-1.93%)
Dec 30, 2015 7.240 7.270 7.200 7.260 216,383 -0.04(-0.55%)
Dec 29, 2015 7.290 7.320 7.260 7.300 309,311 +0.00(+0.00%)
Dec 28, 2015 7.220 7.300 7.200 7.300 504,579 +0.06(+0.83%)
Dec 24, 2015 7.240 7.240 7.240 0 +0.02(+0.21%)
Dec 23, 2015 7.220 7.250 7.170 7.225 690,111 +0.06(+0.91%)
Dec 22, 2015 7.160 7.180 7.085 7.160 392,160 +0.13(+1.92%)
Dec 21, 2015 7.110 7.140 7.000 7.025 516,807 -0.03(-0.43%)
Dec 18, 2015 7.045 7.100 7.000 7.055 1,138,676 -0.08(-1.19%)
Dec 17, 2015 7.252 7.260 7.140 7.140 385,565 -0.16(-2.19%)
Dec 16, 2015 7.210 7.390 7.210 7.300 458,921 +0.21(+3.03%)
Dec 15, 2015 7.130 7.180 7.060 7.085 682,058 +0.03(+0.35%)
Dec 14, 2015 7.090 7.100 7.010 7.060 477,182 -0.04(-0.49%)
Dec 11, 2015 7.087 7.150 7.040 7.095 386,542 -0.16(-2.14%)
Dec 10, 2015 7.280 7.300 7.220 7.250 446,229 +0.02(+0.28%)
Dec 09, 2015 7.275 7.380 7.192 7.230 775,347 -0.10(-1.36%)
Dec 08, 2015 7.280 7.360 7.260 7.330 261,648 -0.20(-2.66%)
Dec 07, 2015 7.480 7.540 7.430 7.530 355,278 -0.06(-0.79%)
Dec 04, 2015 7.370 7.600 7.370 7.590 412,275 +0.10(+1.34%)
Dec 03, 2015 7.475 7.540 7.430 7.490 256,551 +0.01(+0.13%)
Dec 02, 2015 7.460 7.535 7.420 7.480 395,023 -0.06(-0.80%)
Dec 01, 2015 7.510 7.550 7.480 7.540 219,669 +0.11(+1.48%)
Nov 30, 2015 7.400 7.500 7.400 7.430 156,367 +0.05(+0.68%)
Nov 27, 2015 7.460 7.500 7.380 7.380 95,275 +0.03(+0.41%)
Nov 25, 2015 7.350 7.350 7.350 0 +0.04(+0.55%)
Nov 24, 2015 7.280 7.350 7.250 7.310 350,188 -0.22(-2.92%)
Nov 23, 2015 7.530 7.530 538,411 -0.06(-0.86%)
Nov 20, 2015 7.620 7.630 7.570 7.595 420,277 +0.00(+0.07%)
Nov 19, 2015 7.580 7.630 7.570 7.590 224,701 -0.01(-0.13%)
Nov 18, 2015 7.550 7.620 7.540 7.600 448,699 -0.05(-0.65%)
Nov 17, 2015 7.600 7.690 7.580 7.650 1,107,353 -0.03(-0.39%)
Nov 16, 2015 7.548 7.680 7.520 7.680 730,783 +0.07(+0.99%)
Nov 13, 2015 7.750 7.750 7.590 7.605 214,425 -0.30(-3.86%)
Nov 12, 2015 7.810 7.960 7.810 7.910 298,464 -0.11(-1.37%)
Nov 11, 2015 8.020 8.070 8.000 8.020 7,134,283 +0.10(+1.26%)
Nov 10, 2015 7.850 7.920 7.830 7.920 1,939,651 -0.06(-0.75%)
Nov 09, 2015 8.010 8.010 7.920 7.980 180,989 -0.12(-1.48%)
Nov 06, 2015 7.930 8.120 7.900 8.100 606,533 -0.54(-6.25%)
Nov 05, 2015 8.590 8.690 8.590 8.640 113,047 +0.01(+0.12%)
Nov 04, 2015 8.620 8.670 8.593 8.630 150,774 +0.02(+0.23%)
Nov 03, 2015 8.540 8.610 8.510 8.610 206,819 +0.07(+0.88%)
Nov 02, 2015 8.510 8.550 8.490 8.535 267,807 -0.02(-0.18%)
Oct 30, 2015 8.470 8.580 8.460 8.550 92,733 +0.10(+1.18%)
Oct 29, 2015 8.410 8.470 8.410 8.450 226,085 -0.01(-0.12%)
Oct 28, 2015 8.460 8.500 8.340 8.460 179,940 +0.06(+0.65%)
Oct 27, 2015 8.447 8.452 8.370 8.405 116,405 -0.02(-0.24%)
Oct 26, 2015 8.514 8.544 8.420 8.425 125,304 -0.10(-1.23%)
Oct 23, 2015 8.530 8.540 8.490 8.530 139,179 +0.05(+0.59%)
Oct 22, 2015 8.350 8.490 8.350 8.480 323,131 +0.19(+2.29%)
Oct 21, 2015 8.330 8.350 8.270 8.290 928,608 -0.01(-0.06%)
Oct 20, 2015 8.285 8.315 8.255 8.295 312,418 -0.12(-1.37%)
Oct 19, 2015 8.420 8.440 8.360 8.410 141,656 -0.04(-0.47%)
Oct 16, 2015 8.390 8.450 8.360 8.450 411,489 -0.17(-1.97%)
Oct 15, 2015 8.470 8.640 8.470 8.620 890,634 +0.01(+0.17%)
Oct 14, 2015 8.600 8.650 8.570 8.605 150,259 +0.08(+0.88%)
Oct 13, 2015 8.520 8.570 8.500 8.530 176,523 -0.16(-1.78%)
Oct 12, 2015 8.600 8.700 8.600 8.685 176,464 +0.04(+0.40%)
Oct 09, 2015 8.720 8.750 8.640 8.650 186,326 +0.05(+0.58%)
Oct 08, 2015 8.420 8.600 8.400 8.600 175,321 +0.21(+2.50%)
Oct 07, 2015 8.475 8.506 8.340 8.390 152,085 +0.09(+1.08%)
Oct 06, 2015 8.200 8.340 8.200 8.300 210,593 +0.23(+2.85%)
Oct 05, 2015 7.990 8.110 7.980 8.070 201,482 +0.31(+3.99%)
Oct 02, 2015 7.660 7.760 7.580 7.760 544,834 +0.05(+0.65%)
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.