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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2017 8.560 8.600 8.530 8.557 114,312 +0.07(+0.79%)
Nov 29, 2017 8.550 8.566 8.480 8.490 83,612 -0.11(-1.28%)
Nov 28, 2017 8.604 8.620 8.530 8.600 119,766 -0.13(-1.44%)
Nov 27, 2017 8.744 8.780 8.720 8.726 88,987 -0.08(-0.95%)
Nov 24, 2017 8.796 8.840 8.790 8.810 64,374 +0.01(+0.11%)
Nov 22, 2017 8.790 8.820 8.770 8.800 185,923 +0.03(+0.28%)
Nov 21, 2017 8.770 8.810 8.760 8.775 78,908 -0.03(-0.28%)
Nov 20, 2017 8.740 8.820 8.734 8.800 74,419 +0.09(+0.98%)
Nov 17, 2017 8.678 8.730 8.640 8.715 82,320 +0.04(+0.52%)
Nov 16, 2017 8.700 8.750 8.660 8.670 83,815 +0.11(+1.23%)
Nov 15, 2017 8.570 8.590 8.530 8.565 97,238 -0.08(-0.87%)
Nov 14, 2017 8.600 8.650 8.584 8.640 165,594 -0.02(-0.23%)
Nov 13, 2017 8.570 8.660 8.570 8.660 150,259 -0.01(-0.12%)
Nov 10, 2017 8.716 8.716 8.650 8.670 168,203 -0.38(-4.20%)
Nov 09, 2017 8.966 9.050 8.954 9.050 121,361 -0.04(-0.44%)
Nov 08, 2017 9.030 9.100 9.020 9.090 88,415 +0.04(+0.44%)
Nov 07, 2017 9.080 9.100 9.030 9.050 83,318 -0.11(-1.20%)
Nov 06, 2017 9.110 9.180 9.110 9.160 100,856 -0.02(-0.22%)
Nov 03, 2017 9.150 9.200 9.140 9.180 124,935 +0.05(+0.55%)
Nov 02, 2017 9.090 9.130 9.050 9.130 216,486 +0.02(+0.16%)
Nov 01, 2017 9.170 9.170 9.090 9.115 106,169 -0.07(-0.78%)
Oct 31, 2017 9.170 9.200 9.140 9.187 72,631 -0.02(-0.25%)
Oct 30, 2017 9.180 9.220 9.140 9.210 84,455 +0.07(+0.77%)
Oct 27, 2017 9.130 9.150 9.105 9.140 57,201 +0.03(+0.33%)
Oct 26, 2017 9.082 9.130 9.060 9.110 163,362 -0.01(-0.11%)
Oct 25, 2017 9.142 9.176 9.060 9.120 236,146 +0.00(+0.05%)
Oct 24, 2017 8.925 9.130 8.910 9.115 151,354 +0.14(+1.62%)
Oct 23, 2017 8.930 8.980 8.930 8.970 188,320 +0.05(+0.56%)
Oct 20, 2017 8.930 8.960 8.900 8.920 129,045 -0.07(-0.78%)
Oct 19, 2017 8.966 9.020 8.955 8.990 108,702 -0.06(-0.66%)
Oct 18, 2017 9.010 9.060 9.008 9.050 98,704 +0.08(+0.87%)
Oct 17, 2017 8.970 9.000 8.950 8.972 71,933 -0.08(-0.86%)
Oct 16, 2017 9.072 9.080 9.030 9.050 85,770 -0.08(-0.88%)
Oct 13, 2017 9.090 9.150 9.090 9.130 68,907 -0.02(-0.22%)
Oct 12, 2017 9.130 9.160 9.100 9.150 69,319 +0.01(+0.11%)
Oct 11, 2017 9.120 9.160 9.110 9.140 90,546 +0.04(+0.44%)
Oct 10, 2017 9.020 9.110 9.020 9.100 100,703 +0.12(+1.28%)
Oct 09, 2017 8.984 9.000 8.940 8.985 97,482 -0.04(-0.50%)
Oct 06, 2017 8.939 9.040 8.930 9.030 135,403 -0.12(-1.31%)
Oct 05, 2017 9.150 9.170 9.120 9.150 151,802 -0.01(-0.11%)
Oct 04, 2017 9.170 9.176 9.140 9.160 139,670 -0.02(-0.22%)
Oct 03, 2017 9.115 9.180 9.110 9.180 154,541 +0.15(+1.72%)
Oct 02, 2017 9.070 9.090 9.000 9.025 120,997 -0.09(-1.04%)
Sep 29, 2017 9.076 9.120 9.045 9.120 159,785 +0.17(+1.90%)
Sep 28, 2017 8.920 8.980 8.911 8.950 576,781 -0.02(-0.22%)
Sep 27, 2017 8.896 8.970 8.890 8.970 86,135 +0.04(+0.45%)
Sep 26, 2017 8.893 8.990 8.870 8.930 169,113 +0.01(+0.11%)
Sep 25, 2017 8.940 8.980 8.910 8.920 216,311 -0.05(-0.56%)
Sep 22, 2017 9.000 9.030 8.970 8.970 170,647 +0.07(+0.79%)
Sep 21, 2017 8.860 8.920 8.860 8.900 118,020 +0.03(+0.34%)
Sep 20, 2017 8.880 8.930 8.830 8.870 117,102 -0.17(-1.88%)
Sep 19, 2017 9.014 9.080 8.990 9.040 115,449 -0.08(-0.88%)
Sep 18, 2017 9.150 9.170 9.090 9.120 114,609 +0.03(+0.33%)
Sep 15, 2017 9.050 9.090 9.030 9.090 111,477 +0.16(+1.79%)
Sep 14, 2017 8.860 8.940 8.830 8.930 359,038 -0.12(-1.33%)
Sep 13, 2017 9.060 9.110 9.030 9.050 255,566 -0.15(-1.63%)
Sep 12, 2017 9.150 9.230 9.140 9.200 364,027 +0.05(+0.55%)
Sep 11, 2017 9.140 9.220 9.140 9.150 595,913 +0.00(+0.00%)
Sep 08, 2017 9.174 9.200 9.140 9.150 348,188 +0.01(+0.11%)
Sep 07, 2017 9.050 9.160 9.040 9.140 137,964 +0.17(+1.84%)
Sep 06, 2017 8.935 9.000 8.910 8.975 538,957 +0.04(+0.50%)
Sep 05, 2017 8.900 8.952 8.880 8.930 423,663 +0.04(+0.45%)
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.