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, 2017 7.810 7.895 7.800 7.860 120,911 +0.12(+1.55%)
Mar 30, 2017 7.820 7.820 7.730 7.740 153,798 -0.09(-1.15%)
Mar 29, 2017 7.800 7.850 7.790 7.830 169,485 +0.02(+0.26%)
Mar 28, 2017 7.810 7.850 7.740 7.810 196,871 -0.06(-0.76%)
Mar 27, 2017 7.880 7.895 7.846 7.870 96,896 +0.00(+0.00%)
Mar 24, 2017 7.850 7.880 7.840 7.870 157,130 +0.09(+1.16%)
Mar 23, 2017 7.760 7.854 7.760 7.780 392,587 +0.04(+0.52%)
Mar 22, 2017 7.594 7.740 7.590 7.740 158,780 +0.14(+1.84%)
Mar 21, 2017 7.710 7.730 7.590 7.600 162,152 -0.12(-1.55%)
Mar 20, 2017 7.740 7.740 7.690 7.720 204,738 -0.04(-0.52%)
Mar 17, 2017 7.760 7.780 7.740 7.760 88,775 +0.00(+0.06%)
Mar 16, 2017 7.720 7.800 7.704 7.755 131,070 +0.12(+1.64%)
Mar 15, 2017 7.570 7.630 7.512 7.630 177,331 +0.05(+0.66%)
Mar 14, 2017 7.520 7.586 7.494 7.580 115,709 -0.01(-0.20%)
Mar 13, 2017 7.510 7.600 7.510 7.595 168,319 +0.10(+1.40%)
Mar 10, 2017 7.450 7.510 7.430 7.490 222,571 +0.06(+0.81%)
Mar 09, 2017 7.370 7.450 7.360 7.430 129,804 -0.02(-0.27%)
Mar 08, 2017 7.490 7.520 7.450 7.450 189,833 +0.04(+0.47%)
Mar 07, 2017 7.425 7.440 7.388 7.415 194,087 +0.00(+0.07%)
Mar 06, 2017 7.444 7.445 7.400 7.410 170,242 +0.02(+0.27%)
Mar 03, 2017 7.350 7.430 7.340 7.390 136,371 +0.01(+0.14%)
Mar 02, 2017 7.340 7.410 7.340 7.380 189,430 -0.04(-0.47%)
Mar 01, 2017 7.362 7.440 7.350 7.415 266,974 +0.11(+1.44%)
Feb 28, 2017 7.308 7.350 7.290 7.310 180,705 -0.04(-0.54%)
Feb 27, 2017 7.320 7.370 7.304 7.350 173,861 -0.07(-0.94%)
Feb 24, 2017 7.390 7.430 7.320 7.420 289,949 -0.08(-1.00%)
Feb 23, 2017 7.530 7.530 7.480 7.495 172,341 -0.04(-0.60%)
Feb 22, 2017 7.550 7.570 7.500 7.540 160,803 -0.01(-0.13%)
Feb 21, 2017 7.540 7.560 7.510 7.550 207,243 +0.11(+1.48%)
Feb 17, 2017 7.440 7.440 7.440 0 -0.15(-1.98%)
Feb 16, 2017 7.565 7.600 7.550 7.590 213,306 +0.04(+0.60%)
Feb 15, 2017 7.495 7.555 7.490 7.545 139,522 +0.06(+0.87%)
Feb 14, 2017 7.480 7.490 7.430 7.480 136,401 -0.02(-0.27%)
Feb 13, 2017 7.530 7.540 7.480 7.500 130,578 +0.02(+0.29%)
Feb 10, 2017 7.410 7.490 7.400 7.478 166,194 +0.10(+1.33%)
Feb 09, 2017 7.370 7.390 7.360 7.380 938,973 +0.01(+0.14%)
Feb 08, 2017 7.360 7.390 7.330 7.370 160,833 -0.07(-0.94%)
Feb 07, 2017 7.425 7.470 7.410 7.440 224,828 +0.04(+0.54%)
Feb 06, 2017 7.430 7.460 7.380 7.400 196,296 -0.17(-2.18%)
Feb 03, 2017 7.565 7.570 7.540 7.565 872,922 +0.01(+0.07%)
Feb 02, 2017 7.670 7.680 7.520 7.560 1,614,393 -0.07(-0.85%)
Feb 01, 2017 7.690 7.690 7.580 7.625 211,972 -0.09(-1.15%)
Jan 31, 2017 7.770 7.800 7.690 7.714 799,142 +0.09(+1.23%)
Jan 30, 2017 7.560 7.650 7.510 7.620 230,996 -0.05(-0.65%)
Jan 27, 2017 7.630 7.700 7.610 7.670 155,707 -0.07(-0.90%)
Jan 26, 2017 7.720 7.780 7.672 7.740 1,106,346 -0.02(-0.26%)
Jan 25, 2017 7.740 7.800 7.720 7.760 602,634 +0.13(+1.70%)
Jan 24, 2017 7.590 7.650 7.574 7.630 272,390 +0.03(+0.39%)
Jan 23, 2017 7.590 7.630 7.570 7.600 402,495 +0.03(+0.40%)
Jan 20, 2017 7.534 7.570 7.520 7.570 174,830 -0.00(-0.07%)
Jan 19, 2017 7.500 7.590 7.480 7.575 178,933 +0.06(+0.80%)
Jan 18, 2017 7.520 7.550 7.500 7.515 508,518 -0.10(-1.25%)
Jan 17, 2017 7.586 7.620 7.560 7.610 468,009 +0.02(+0.26%)
Jan 13, 2017 7.590 7.590 7.590 0 -0.01(-0.16%)
Jan 12, 2017 7.560 7.620 7.540 7.602 351,230 +0.63(+9.07%)
Jan 11, 2017 6.910 6.980 6.880 6.970 162,796 +0.07(+1.01%)
Jan 10, 2017 6.910 6.964 6.900 6.900 232,302 +0.22(+3.29%)
Jan 09, 2017 6.610 6.690 6.610 6.680 422,844 +0.08(+1.21%)
Jan 06, 2017 6.600 6.620 6.547 6.600 584,316 +0.07(+1.15%)
Jan 05, 2017 6.435 6.530 6.430 6.525 283,487 +0.04(+0.62%)
Jan 04, 2017 6.424 6.490 6.410 6.485 379,326 -0.01(-0.23%)
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.