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, 2016 6.580 6.620 6.570 6.600 3,083,966 -0.05(-0.75%)
Mar 30, 2016 6.570 6.660 6.570 6.650 927,688 +0.26(+4.07%)
Mar 29, 2016 6.260 6.400 6.260 6.390 369,808 +0.10(+1.59%)
Mar 28, 2016 6.230 6.330 6.230 6.290 210,306 +0.01(+0.16%)
Mar 24, 2016 6.280 6.280 6.280 0 -0.10(-1.64%)
Mar 23, 2016 6.400 6.420 6.360 6.385 127,860 -0.03(-0.39%)
Mar 22, 2016 6.360 6.430 6.327 6.410 162,501 -0.14(-2.14%)
Mar 21, 2016 6.530 6.580 6.510 6.550 140,764 -0.09(-1.36%)
Mar 18, 2016 6.653 6.690 6.614 6.640 514,403 +0.07(+1.07%)
Mar 17, 2016 6.530 6.600 6.510 6.570 255,540 +0.02(+0.31%)
Mar 16, 2016 6.450 6.560 6.410 6.550 161,371 +0.00(+0.00%)
Mar 15, 2016 6.550 6.550 6.500 6.550 199,869 -0.19(-2.82%)
Mar 14, 2016 6.770 6.780 6.710 6.740 198,149 -0.01(-0.15%)
Mar 11, 2016 6.690 6.750 6.660 6.750 152,517 +0.04(+0.60%)
Mar 10, 2016 6.750 6.770 6.650 6.710 135,915 +0.01(+0.15%)
Mar 09, 2016 6.680 6.730 6.660 6.700 856,038 -0.05(-0.81%)
Mar 08, 2016 6.840 6.840 6.740 6.755 2,603,084 +0.08(+1.12%)
Mar 07, 2016 6.570 6.710 6.570 6.680 266,002 +0.12(+1.83%)
Mar 04, 2016 6.530 6.560 6.500 6.560 118,165 +0.03(+0.46%)
Mar 03, 2016 6.525 6.570 6.520 6.530 144,966 -0.01(-0.15%)
Mar 02, 2016 6.430 6.540 6.420 6.540 310,876 +0.04(+0.54%)
Mar 01, 2016 6.415 6.520 6.390 6.505 247,854 +0.21(+3.42%)
Feb 29, 2016 6.310 6.380 6.250 6.290 240,447 -0.05(-0.79%)
Feb 26, 2016 6.360 6.380 6.290 6.340 244,023 +0.06(+0.96%)
Feb 25, 2016 6.236 6.290 6.200 6.280 182,886 -0.01(-0.16%)
Feb 24, 2016 6.110 6.290 6.100 6.290 393,039 -0.04(-0.60%)
Feb 23, 2016 6.380 6.410 6.290 6.328 278,946 -0.12(-1.89%)
Feb 22, 2016 6.490 6.520 6.430 6.450 295,383 -0.08(-1.23%)
Feb 19, 2016 6.510 6.550 6.440 6.530 204,998 -0.08(-1.28%)
Feb 18, 2016 6.650 6.650 6.590 6.615 266,798 -0.10(-1.56%)
Feb 17, 2016 6.650 6.740 6.650 6.720 289,457 +0.17(+2.60%)
Feb 16, 2016 6.480 6.550 6.440 6.550 505,019 +0.14(+2.18%)
Feb 12, 2016 6.410 6.410 6.410 0 +0.17(+2.72%)
Feb 11, 2016 6.240 6.290 6.174 6.240 722,306 -0.17(-2.73%)
Feb 10, 2016 6.380 6.460 6.360 6.415 2,465,490 +0.01(+0.23%)
Feb 09, 2016 6.310 6.440 6.300 6.400 316,151 -0.08(-1.23%)
Feb 08, 2016 6.450 6.480 6.360 6.480 318,926 -0.07(-1.07%)
Feb 05, 2016 6.555 6.600 6.510 6.550 157,835 +0.04(+0.61%)
Feb 04, 2016 6.450 6.510 6.443 6.510 156,348 +0.03(+0.46%)
Feb 03, 2016 6.360 6.480 6.274 6.480 202,934 +0.22(+3.51%)
Feb 02, 2016 6.280 6.330 6.220 6.260 305,016 -0.20(-3.10%)
Feb 01, 2016 6.460 6.470 6.400 6.460 408,954 +0.00(+0.00%)
Jan 29, 2016 6.400 6.500 6.382 6.460 744,106 +0.04(+0.70%)
Jan 28, 2016 6.470 6.500 6.340 6.415 282,218 +0.07(+1.02%)
Jan 27, 2016 6.283 6.450 6.280 6.350 273,124 +0.06(+0.95%)
Jan 26, 2016 6.190 6.290 6.190 6.290 310,733 +0.06(+0.96%)
Jan 25, 2016 6.220 6.280 6.200 6.230 530,460 -0.09(-1.44%)
Jan 22, 2016 6.320 6.360 6.270 6.321 491,102 +0.15(+2.45%)
Jan 21, 2016 6.140 6.200 6.120 6.170 440,823 -0.03(-0.48%)
Jan 20, 2016 6.150 6.250 6.080 6.200 548,229 -0.15(-2.36%)
Jan 19, 2016 6.360 6.270 6.350 701,079 +0.03(+0.47%)
Jan 15, 2016 6.320 6.320 6.320 0 -0.13(-2.02%)
Jan 14, 2016 6.340 6.480 6.270 6.450 1,005,269 +0.11(+1.65%)
Jan 13, 2016 6.485 6.500 6.330 6.345 1,544,602 -0.21(-3.13%)
Jan 12, 2016 6.530 6.570 6.450 6.550 303,413 +0.05(+0.77%)
Jan 11, 2016 6.530 6.550 6.430 6.500 998,557 -0.03(-0.46%)
Jan 08, 2016 6.670 6.700 6.530 6.530 245,843 -0.10(-1.51%)
Jan 07, 2016 6.530 6.670 6.520 6.630 334,559 -0.06(-0.90%)
Jan 06, 2016 6.640 6.710 6.630 6.690 165,624 -0.18(-2.62%)
Jan 05, 2016 6.870 6.870 6.800 6.870 291,388 -0.12(-1.79%)
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.