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

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 31, 2017 8.850 8.890 8.828 8.885 646,058 +0.11(+1.20%)
Aug 30, 2017 8.820 8.830 8.770 8.780 196,513 -0.11(-1.27%)
Aug 29, 2017 8.960 8.984 8.870 8.893 973,970 -0.01(-0.08%)
Aug 28, 2017 8.910 8.920 8.890 8.900 271,307 +0.03(+0.34%)
Aug 25, 2017 8.810 8.890 8.790 8.870 267,281 +0.10(+1.14%)
Aug 24, 2017 8.760 8.800 8.740 8.770 145,404 +0.12(+1.39%)
Aug 23, 2017 8.630 8.670 8.614 8.650 151,331 +0.02(+0.23%)
Aug 22, 2017 8.596 8.630 8.560 8.630 126,893 +0.09(+1.05%)
Aug 21, 2017 8.480 8.550 8.470 8.540 157,670 +0.06(+0.71%)
Aug 18, 2017 8.490 8.509 8.450 8.480 196,109 -0.03(-0.35%)
Aug 17, 2017 8.530 8.536 8.480 8.510 117,516 -0.08(-0.93%)
Aug 16, 2017 8.500 8.590 8.500 8.590 160,061 +0.05(+0.59%)
Aug 15, 2017 8.534 8.540 8.505 8.540 113,124 -0.08(-0.93%)
Aug 14, 2017 8.620 8.650 8.572 8.620 108,181 +0.08(+0.94%)
Aug 11, 2017 8.516 8.570 8.500 8.540 147,368 -0.02(-0.23%)
Aug 10, 2017 8.600 8.620 8.550 8.560 100,683 -0.09(-1.04%)
Aug 09, 2017 8.670 8.676 8.600 8.650 108,885 -0.03(-0.29%)
Aug 08, 2017 8.690 8.720 8.670 8.675 142,171 -0.04(-0.52%)
Aug 07, 2017 8.700 8.760 8.700 8.720 399,778 +0.00(+0.00%)
Aug 04, 2017 8.710 8.740 8.690 8.720 119,543 +0.06(+0.69%)
Aug 03, 2017 8.630 8.708 8.630 8.660 131,534 +0.12(+1.41%)
Aug 02, 2017 8.550 8.590 8.520 8.540 226,131 +0.06(+0.77%)
Aug 01, 2017 8.460 8.500 8.460 8.475 159,285 +0.00(+0.06%)
Jul 31, 2017 8.460 8.490 8.430 8.470 381,254 +0.06(+0.74%)
Jul 28, 2017 8.390 8.460 8.380 8.408 718,169 +0.09(+1.06%)
Jul 27, 2017 8.350 8.350 8.260 8.320 165,479 -0.03(-0.36%)
Jul 26, 2017 8.285 8.350 8.240 8.350 126,209 +0.09(+1.09%)
Jul 25, 2017 8.306 8.306 8.250 8.260 108,459 -0.09(-1.08%)
Jul 24, 2017 8.310 8.357 8.300 8.350 120,951 -0.05(-0.60%)
Jul 21, 2017 8.470 8.470 8.380 8.400 117,723 +0.04(+0.42%)
Jul 20, 2017 8.316 8.380 8.290 8.365 121,916 +0.03(+0.36%)
Jul 19, 2017 8.320 8.350 8.310 8.335 99,520 +0.06(+0.66%)
Jul 18, 2017 8.274 8.290 8.240 8.280 204,770 -0.04(-0.48%)
Jul 17, 2017 8.350 8.385 8.320 8.320 137,099 +0.06(+0.73%)
Jul 14, 2017 8.236 8.270 8.200 8.260 75,834 +0.08(+0.98%)
Jul 13, 2017 8.188 8.210 8.140 8.180 122,132 +0.01(+0.12%)
Jul 12, 2017 8.130 8.180 8.130 8.170 97,207 +0.11(+1.36%)
Jul 11, 2017 7.980 8.060 7.980 8.060 175,229 +0.00(+0.00%)
Jul 10, 2017 8.060 8.070 8.040 8.060 119,587 +0.02(+0.25%)
Jul 07, 2017 8.030 8.060 8.000 8.040 1,641,632 +0.03(+0.41%)
Jul 06, 2017 8.030 8.030 7.940 8.007 165,316 -0.16(-2.00%)
Jul 05, 2017 8.200 8.200 8.120 8.170 105,823 -0.04(-0.49%)
Jul 03, 2017 8.230 8.250 8.200 8.210 89,209 -0.02(-0.30%)
Jun 30, 2017 8.280 8.300 8.180 8.235 102,088 +0.05(+0.67%)
Jun 29, 2017 8.200 8.210 8.140 8.180 103,029 -0.14(-1.68%)
Jun 28, 2017 8.290 8.320 8.260 8.320 199,227 +0.06(+0.73%)
Jun 27, 2017 8.250 8.300 8.236 8.260 148,820 +0.04(+0.49%)
Jun 26, 2017 8.260 8.280 8.220 8.220 97,035 -0.04(-0.54%)
Jun 23, 2017 8.220 8.300 8.220 8.265 205,089 +0.01(+0.06%)
Jun 22, 2017 8.286 8.294 8.230 8.260 159,346 +0.06(+0.79%)
Jun 21, 2017 8.192 8.210 8.160 8.195 105,524 -0.00(-0.06%)
Jun 20, 2017 8.250 8.256 8.160 8.200 124,815 -0.04(-0.49%)
Jun 19, 2017 8.190 8.270 8.190 8.240 130,321 +0.03(+0.37%)
Jun 16, 2017 8.160 8.220 8.156 8.210 250,171 +0.08(+0.98%)
Jun 15, 2017 8.084 8.140 8.080 8.130 138,487 -0.01(-0.12%)
Jun 14, 2017 8.240 8.260 8.123 8.140 311,281 -0.07(-0.85%)
Jun 13, 2017 8.198 8.250 8.175 8.210 1,070,993 +0.15(+1.86%)
Jun 12, 2017 8.090 8.090 8.020 8.060 216,268 -0.03(-0.37%)
Jun 09, 2017 8.110 8.150 8.074 8.090 177,201 -0.05(-0.61%)
Jun 08, 2017 8.146 8.150 8.100 8.140 101,045 -0.10(-1.21%)
Jun 07, 2017 8.190 8.250 8.160 8.240 160,209 +0.06(+0.73%)
Jun 06, 2017 8.180 8.180 8.100 8.180 241,905 -0.22(-2.68%)
Jun 05, 2017 8.375 8.420 8.360 8.405 157,311 -0.02(-0.18%)
Jun 02, 2017 8.350 8.460 8.350 8.420 144,165 +0.12(+1.38%)
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.