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

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 29, 2014 9.500 9.500 9.500 0 -0.05(-0.52%)
Aug 28, 2014 9.540 9.600 9.525 9.550 132,341 -0.13(-1.34%)
Aug 27, 2014 9.560 9.632 9.680 84,474 +0.12(+1.26%)
Aug 26, 2014 9.576 9.610 9.530 9.560 55,957 +0.03(+0.26%)
Aug 25, 2014 9.536 9.580 9.500 9.535 80,446 +0.09(+0.90%)
Aug 22, 2014 9.456 9.540 9.430 9.450 109,365 -0.11(-1.15%)
Aug 21, 2014 9.574 9.590 9.550 9.560 42,091 +0.00(+0.00%)
Aug 20, 2014 9.516 9.603 9.510 9.560 54,515 -0.12(-1.24%)
Aug 19, 2014 9.636 9.680 9.620 9.680 598,237 +0.10(+1.04%)
Aug 18, 2014 9.580 9.580 9.530 9.580 58,791 +0.01(+0.10%)
Aug 15, 2014 9.605 9.610 9.480 9.570 63,125 +0.07(+0.74%)
Aug 14, 2014 9.533 9.570 9.500 9.500 45,912 +0.02(+0.21%)
Aug 13, 2014 9.530 9.530 9.470 9.480 63,520 +0.04(+0.48%)
Aug 12, 2014 9.500 9.500 9.410 9.435 85,220 -0.00(-0.05%)
Aug 11, 2014 9.537 9.540 9.440 9.440 133,259 +0.11(+1.18%)
Aug 08, 2014 9.250 9.350 9.230 9.330 116,502 +0.09(+0.97%)
Aug 07, 2014 9.346 9.390 9.220 9.240 121,108 -0.21(-2.22%)
Aug 06, 2014 9.300 9.460 9.300 9.450 74,552 +0.07(+0.75%)
Aug 05, 2014 9.481 9.481 9.330 9.380 100,471 -0.03(-0.37%)
Aug 04, 2014 9.410 9.425 9.330 9.415 85,245 +0.01(+0.16%)
Aug 01, 2014 9.450 9.487 9.390 9.400 127,146 +0.00(+0.00%)
Jul 31, 2014 9.500 9.520 9.383 9.400 72,935 -0.26(-2.69%)
Jul 30, 2014 9.665 9.700 9.610 9.660 117,827 -0.02(-0.21%)
Jul 29, 2014 9.714 9.740 9.640 9.680 60,444 -0.05(-0.51%)
Jul 28, 2014 9.740 9.773 9.670 9.730 116,725 +0.04(+0.41%)
Jul 25, 2014 9.707 9.740 9.620 9.690 73,427 -0.23(-2.32%)
Jul 24, 2014 9.970 9.990 9.910 9.920 56,702 -0.06(-0.60%)
Jul 23, 2014 10.00 10.01 9.960 9.980 88,669 +0.03(+0.30%)
Jul 22, 2014 9.980 9.990 9.940 9.950 79,781 -0.15(-1.49%)
Jul 21, 2014 10.07 10.11 10.00 10.10 59,407 -0.04(-0.39%)
Jul 18, 2014 10.04 10.16 10.04 10.14 43,921 +0.04(+0.40%)
Jul 17, 2014 10.15 10.20 10.06 10.10 49,099 -0.19(-1.85%)
Jul 16, 2014 10.25 10.30 10.24 10.29 78,113 +0.16(+1.58%)
Jul 15, 2014 10.18 10.21 10.10 10.13 33,214 -0.07(-0.69%)
Jul 14, 2014 10.22 10.24 10.18 10.20 81,686 +0.17(+1.69%)
Jul 11, 2014 10.03 10.07 10.00 10.03 46,599 -0.07(-0.69%)
Jul 10, 2014 9.958 10.11 9.958 10.10 66,561 -0.01(-0.10%)
Jul 09, 2014 10.04 10.12 10.04 10.11 48,398 -0.01(-0.10%)
Jul 08, 2014 10.14 10.14 10.09 10.12 81,983 -0.09(-0.88%)
Jul 07, 2014 10.20 10.22 10.16 10.21 111,566 -0.19(-1.87%)
Jul 03, 2014 10.40 10.40 10.40 0 -0.01(-0.10%)
Jul 02, 2014 10.38 10.45 10.37 10.41 295,933 -0.07(-0.62%)
Jul 01, 2014 10.44 10.48 10.40 10.48 55,452 +0.00(+0.00%)
Jun 30, 2014 10.44 10.51 10.44 10.48 234,831 +0.05(+0.48%)
Jun 27, 2014 10.34 10.43 10.34 10.43 1,055,314 +0.01(+0.10%)
Jun 26, 2014 10.43 10.43 10.35 10.42 85,107 +0.06(+0.58%)
Jun 25, 2014 10.37 10.43 10.36 10.36 52,934 +0.03(+0.29%)
Jun 24, 2014 10.40 10.42 10.32 10.33 80,533 -0.09(-0.86%)
Jun 23, 2014 10.44 10.48 10.35 10.42 47,735 +0.01(+0.10%)
Jun 20, 2014 10.42 10.46 10.41 10.41 62,868 +0.02(+0.19%)
Jun 19, 2014 10.43 10.47 10.39 10.39 58,491 +0.05(+0.48%)
Jun 18, 2014 10.28 10.37 10.25 10.34 52,054 +0.11(+1.08%)
Jun 17, 2014 10.21 10.24 10.18 10.23 52,544 +0.01(+0.10%)
Jun 16, 2014 10.22 10.24 10.19 10.22 75,129 +0.00(+0.00%)
Jun 13, 2014 10.21 10.28 10.18 10.22 61,410 +0.01(+0.10%)
Jun 12, 2014 10.26 10.31 10.20 10.21 44,649 -0.01(-0.09%)
Jun 11, 2014 10.24 10.26 10.17 10.22 69,158 -0.00(-0.01%)
Jun 10, 2014 10.20 10.25 10.19 10.22 92,931 -0.03(-0.29%)
Jun 06, 2014 10.23 10.28 10.22 10.25 72,477 -0.09(-0.87%)
Jun 05, 2014 10.26 10.34 10.23 10.34 99,145 -0.01(-0.05%)
Jun 04, 2014 10.34 10.36 10.29 10.35 63,382 -0.04(-0.43%)
Jun 03, 2014 10.35 10.39 10.33 10.39 40,640 -0.01(-0.10%)
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.