Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

15.13 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.86 15.18 14.86 15.13 3,636,438 +0.36(+2.44%)
Mar 26, 2024 14.78 14.90 14.77 14.77 1,372,443 -0.14(-0.94%)
Mar 25, 2024 14.84 14.95 14.81 14.91 300,111 +0.01(+0.08%)
Mar 22, 2024 15.05 15.12 14.88 14.90 388,715 -0.38(-2.50%)
Mar 21, 2024 15.43 15.48 15.23 15.28 284,036 -0.22(-1.42%)
Mar 20, 2024 15.22 15.50 15.22 15.50 474,749 +0.30(+1.97%)
Mar 19, 2024 15.65 15.73 15.07 15.20 512,306 -0.79(-4.94%)
Mar 18, 2024 16.09 16.10 15.92 15.99 300,803 -0.46(-2.80%)
Mar 15, 2024 16.55 16.64 16.42 16.45 195,546 -0.23(-1.38%)
Mar 14, 2024 16.91 16.91 16.61 16.68 126,151 -0.06(-0.36%)
Mar 13, 2024 16.73 16.82 16.71 16.74 144,408 +0.09(+0.54%)
Mar 12, 2024 16.37 16.65 16.35 16.65 133,670 +0.18(+1.09%)
Mar 11, 2024 16.40 16.48 16.30 16.47 346,431 +0.02(+0.12%)
Mar 08, 2024 16.49 16.50 16.40 16.45 236,003 +0.05(+0.30%)
Mar 07, 2024 16.27 16.44 16.23 16.40 359,811 +0.39(+2.44%)
Mar 06, 2024 16.02 16.07 15.94 16.01 198,765 +0.05(+0.31%)
Mar 05, 2024 15.98 16.04 15.90 15.96 1,599,694 -0.08(-0.49%)
Mar 04, 2024 16.02 16.10 15.99 16.04 285,003 -0.11(-0.68%)
Mar 01, 2024 15.98 16.17 15.88 16.15 253,386 +0.25(+1.57%)
Feb 29, 2024 15.90 15.94 15.80 15.90 1,123,024 +0.25(+1.60%)
Feb 28, 2024 15.62 15.72 15.52 15.65 1,088,624 +0.16(+1.03%)
Feb 27, 2024 15.52 15.58 15.48 15.49 1,491,607 +0.01(+0.06%)
Feb 26, 2024 15.57 15.59 15.45 15.48 597,362 -0.09(-0.58%)
Feb 23, 2024 15.62 15.65 15.53 15.57 185,656 +0.14(+0.91%)
Feb 22, 2024 15.32 15.44 15.28 15.43 226,563 +0.18(+1.18%)
Feb 21, 2024 15.12 15.26 15.12 15.25 302,600 -0.11(-0.72%)
Feb 20, 2024 15.26 15.40 15.24 15.36 291,202 -0.09(-0.58%)
Feb 16, 2024 15.47 15.54 15.42 15.45 179,926 -0.05(-0.32%)
Feb 15, 2024 15.40 15.52 15.37 15.50 255,436 +0.32(+2.11%)
Feb 14, 2024 15.08 15.18 15.06 15.18 493,442 +0.36(+2.43%)
Feb 13, 2024 14.91 14.99 14.81 14.82 278,091 -0.55(-3.58%)
Feb 12, 2024 15.34 15.41 15.32 15.37 326,220 +0.00(+0.00%)
Feb 09, 2024 15.22 15.38 15.18 15.37 191,494 +0.16(+1.05%)
Feb 08, 2024 15.15 15.24 15.04 15.21 366,726 +0.41(+2.77%)
Feb 07, 2024 14.83 14.86 14.72 14.80 584,820 +0.02(+0.14%)
Feb 06, 2024 14.72 14.78 14.68 14.78 229,875 -0.03(-0.20%)
Feb 05, 2024 14.63 14.83 14.62 14.81 857,993 -0.06(-0.40%)
Feb 02, 2024 14.87 14.91 14.76 14.87 233,873 -0.16(-1.06%)
Feb 01, 2024 14.91 15.04 14.80 15.03 247,973 +0.20(+1.35%)
Jan 31, 2024 14.97 15.06 14.83 14.83 467,962 -0.25(-1.66%)
Jan 30, 2024 15.10 15.11 14.98 15.08 223,084 +0.06(+0.40%)
Jan 29, 2024 14.80 15.02 14.79 15.02 290,890 +0.12(+0.81%)
Jan 26, 2024 14.76 14.93 14.76 14.90 198,300 +0.65(+4.56%)
Jan 25, 2024 13.94 14.30 13.78 14.25 1,013,382 +0.30(+2.15%)
Jan 24, 2024 14.08 14.09 13.94 13.95 260,667 +0.19(+1.38%)
Jan 23, 2024 13.72 13.76 13.64 13.76 421,208 +0.28(+2.08%)
Jan 22, 2024 13.41 13.53 13.38 13.48 1,587,092 +0.01(+0.07%)
Jan 19, 2024 13.40 13.50 13.32 13.47 1,631,279 +0.06(+0.45%)
Jan 18, 2024 13.40 13.48 13.30 13.41 482,832 +1.22(+10.01%)
Jan 17, 2024 12.02 12.19 11.96 12.19 314,519 -0.28(-2.25%)
Jan 16, 2024 12.50 12.56 12.43 12.47 363,662 -0.41(-3.18%)
Jan 12, 2024 12.89 12.94 12.85 12.88 233,147 -0.12(-0.92%)
Jan 11, 2024 13.06 13.10 12.82 13.00 714,923 -0.16(-1.22%)
Jan 10, 2024 13.12 13.19 13.10 13.16 132,887 -0.03(-0.23%)
Jan 09, 2024 13.16 13.24 13.12 13.19 142,368 -0.20(-1.49%)
Jan 08, 2024 13.16 13.39 13.16 13.39 316,033 +0.22(+1.67%)
Jan 05, 2024 13.02 13.23 13.02 13.17 177,928 +0.01(+0.08%)
Jan 04, 2024 13.09 13.22 13.09 13.16 224,622 +0.05(+0.38%)
Jan 03, 2024 13.01 13.17 12.98 13.11 282,410 -0.40(-2.96%)
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.