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 (%)
Mar 31, 2015 8.070 8.080 7.963 7.995 160,268 -0.24(-2.86%)
Mar 30, 2015 8.260 8.260 8.160 8.230 104,883 -0.07(-0.90%)
Mar 27, 2015 8.270 8.380 8.230 8.305 182,729 +0.08(+0.97%)
Mar 26, 2015 8.220 8.250 8.150 8.225 226,406 -0.16(-1.85%)
Mar 25, 2015 8.450 8.470 8.340 8.380 302,308 -0.13(-1.53%)
Mar 24, 2015 8.600 8.630 8.510 8.510 781,478 -0.01(-0.10%)
Mar 23, 2015 8.466 8.570 8.466 8.518 166,115 -0.03(-0.37%)
Mar 20, 2015 8.530 8.610 8.500 8.550 107,682 +0.08(+0.94%)
Mar 19, 2015 8.450 8.470 8.400 8.470 202,260 +0.01(+0.06%)
Mar 18, 2015 8.280 8.540 8.250 8.465 191,194 +0.08(+1.01%)
Mar 17, 2015 8.380 8.430 8.340 8.380 164,737 -0.07(-0.83%)
Mar 16, 2015 8.390 8.450 8.390 8.450 125,536 +0.22(+2.67%)
Mar 13, 2015 8.220 8.250 8.180 8.230 230,033 -0.13(-1.56%)
Mar 12, 2015 8.350 8.360 8.300 8.360 384,708 +0.11(+1.33%)
Mar 11, 2015 8.210 8.310 8.170 8.250 85,862 +0.01(+0.13%)
Mar 10, 2015 8.270 8.310 8.200 8.239 103,552 -0.22(-2.58%)
Mar 09, 2015 8.420 8.460 8.360 8.457 80,105 -0.14(-1.66%)
Mar 06, 2015 8.680 8.710 8.600 8.600 78,991 -0.11(-1.26%)
Mar 05, 2015 8.740 8.795 8.670 8.710 258,902 +0.00(+0.00%)
Mar 04, 2015 8.720 8.570 8.710 111,671 +0.03(+0.35%)
Mar 03, 2015 8.720 8.770 8.650 8.680 74,994 -0.09(-1.03%)
Mar 02, 2015 8.760 8.830 8.720 8.770 1,112,444 +0.03(+0.34%)
Feb 27, 2015 8.860 8.890 8.740 8.740 440,571 -0.22(-2.46%)
Feb 26, 2015 8.960 9.010 8.909 8.960 882,467 +0.09(+1.01%)
Feb 25, 2015 8.910 8.930 8.850 8.870 84,274 -0.08(-0.89%)
Feb 24, 2015 8.890 8.950 8.860 8.950 174,031 +0.06(+0.67%)
Feb 23, 2015 8.895 8.930 8.840 8.890 140,676 -0.10(-1.11%)
Feb 20, 2015 8.795 8.990 8.770 8.990 88,061 +0.17(+1.93%)
Feb 19, 2015 8.820 8.870 8.800 8.820 231,309 +0.01(+0.11%)
Feb 18, 2015 8.820 8.830 8.710 8.810 82,649 -0.02(-0.23%)
Feb 17, 2015 8.830 8.850 8.720 8.830 68,917 +0.04(+0.46%)
Feb 13, 2015 8.790 8.790 8.790 0 +0.14(+1.62%)
Feb 12, 2015 8.550 8.650 8.550 8.650 96,178 +0.11(+1.29%)
Feb 11, 2015 8.580 8.600 8.510 8.540 329,568 -0.16(-1.84%)
Feb 10, 2015 8.620 8.710 8.600 8.700 68,884 +0.09(+1.05%)
Feb 09, 2015 8.560 8.650 8.560 8.610 96,552 +0.02(+0.23%)
Feb 06, 2015 8.620 8.650 8.530 8.590 78,599 -0.07(-0.81%)
Feb 05, 2015 8.660 8.690 8.600 8.660 69,998 +0.04(+0.46%)
Feb 04, 2015 8.590 8.720 8.550 8.620 181,140 +0.06(+0.70%)
Feb 03, 2015 8.410 8.610 8.410 8.560 129,432 +0.24(+2.88%)
Feb 02, 2015 8.290 8.320 8.230 8.320 106,375 +0.09(+1.03%)
Jan 30, 2015 8.246 8.330 8.210 8.235 132,540 -0.05(-0.66%)
Jan 29, 2015 8.200 8.310 8.200 8.290 136,970 +0.06(+0.73%)
Jan 28, 2015 8.400 8.405 8.190 8.230 130,147 -0.29(-3.35%)
Jan 27, 2015 8.480 8.557 8.430 8.515 708,592 +0.10(+1.19%)
Jan 26, 2015 8.380 8.460 8.350 8.415 217,204 +0.05(+0.66%)
Jan 23, 2015 8.360 8.430 8.300 8.360 228,426 -0.04(-0.48%)
Jan 22, 2015 8.400 8.430 8.300 8.400 183,603 -0.20(-2.28%)
Jan 21, 2015 8.590 8.640 8.530 8.596 1,569,297 +0.23(+2.76%)
Jan 20, 2015 8.400 8.440 8.280 8.365 198,935 +0.18(+2.20%)
Jan 16, 2015 8.185 8.185 8.185 0 -0.17(-2.09%)
Jan 15, 2015 8.560 8.560 8.140 8.360 476,955 -0.34(-3.89%)
Jan 14, 2015 8.691 8.720 8.650 8.698 293,606 -0.13(-1.49%)
Jan 13, 2015 8.830 128,950 +0.05(+0.57%)
Jan 12, 2015 8.796 8.831 8.732 8.780 257,438 -0.08(-0.90%)
Jan 09, 2015 8.780 8.890 8.770 8.860 134,867 +0.08(+0.91%)
Jan 08, 2015 8.680 8.790 8.590 8.780 99,168 +0.28(+3.29%)
Jan 07, 2015 8.552 8.590 8.400 8.500 274,436 +0.06(+0.71%)
Jan 06, 2015 8.570 8.590 8.410 8.440 177,547 -0.12(-1.40%)
Jan 05, 2015 8.530 8.600 8.500 8.560 213,968 -0.29(-3.28%)
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.