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 31, 2010 3.800 3.850 3.780 3.850 10,876 +0.08(+2.12%)
Aug 30, 2010 3.850 3.850 3.770 3.770 1,000 -0.03(-0.79%)
Aug 27, 2010 3.780 3.850 3.740 3.800 11,725 +0.04(+1.06%)
Aug 26, 2010 3.780 3.840 3.760 3.760 6,821 +0.01(+0.27%)
Aug 25, 2010 3.740 3.830 3.740 3.750 7,992 -0.10(-2.60%)
Aug 24, 2010 3.870 3.920 3.830 3.850 26,044 -0.01(-0.26%)
Aug 23, 2010 3.920 3.920 3.860 3.860 55,978 -0.07(-1.78%)
Aug 20, 2010 3.890 3.930 3.850 3.930 32,876 +0.02(+0.51%)
Aug 19, 2010 3.890 3.930 3.890 3.910 2,899 -0.04(-1.01%)
Aug 18, 2010 3.850 3.950 3.850 3.950 3,801 +0.10(+2.60%)
Aug 17, 2010 3.810 3.910 3.810 3.850 6,123 +0.05(+1.32%)
Aug 16, 2010 3.790 3.820 3.780 3.800 6,009 +0.04(+1.06%)
Aug 13, 2010 3.740 3.760 3.740 3.760 3,576 +0.01(+0.27%)
Aug 12, 2010 3.730 3.800 3.670 3.750 10,493 +0.00(+0.00%)
Aug 11, 2010 3.800 3.800 3.670 3.750 5,784 -0.14(-3.60%)
Aug 10, 2010 3.870 3.940 3.850 3.890 10,079 -0.08(-2.02%)
Aug 09, 2010 3.990 3.990 3.930 3.970 6,875 -0.03(-0.75%)
Aug 06, 2010 4.000 4.000 4.000 4.000 3,725 +0.06(+1.52%)
Aug 05, 2010 4.000 4.000 3.940 3.940 2,851 -0.02(-0.51%)
Aug 04, 2010 3.930 3.970 3.890 3.960 33,638 +0.03(+0.76%)
Aug 03, 2010 3.890 3.930 3.860 3.930 6,204 -0.01(-0.25%)
Aug 02, 2010 3.930 4.000 3.930 3.940 9,203 +0.04(+1.03%)
Jul 30, 2010 3.850 3.900 3.840 3.900 2,113 +0.00(+0.00%)
Jul 29, 2010 3.860 3.930 3.850 3.900 12,869 +0.07(+1.83%)
Jul 28, 2010 3.890 3.890 3.830 3.830 494 -0.11(-2.79%)
Jul 27, 2010 3.880 3.940 3.850 3.940 16,486 -0.06(-1.50%)
Jul 26, 2010 3.950 4.000 3.940 4.000 4,192 +0.05(+1.27%)
Jul 23, 2010 3.940 3.980 3.910 3.950 52,443 +0.09(+2.33%)
Jul 22, 2010 3.850 3.930 3.850 3.860 10,677 +0.11(+2.93%)
Jul 21, 2010 3.760 3.800 3.670 3.750 10,950 +0.12(+3.31%)
Jul 20, 2010 3.640 3.740 3.630 3.630 8,130 -0.05(-1.36%)
Jul 19, 2010 3.620 3.680 3.600 3.680 2,461 +0.02(+0.55%)
Jul 16, 2010 3.630 3.700 3.630 3.660 3,893 -0.07(-1.88%)
Jul 15, 2010 3.730 3.730 3.730 3.730 3,000 +0.05(+1.36%)
Jul 14, 2010 3.700 3.760 3.680 3.680 2,111 -0.15(-3.92%)
Jul 13, 2010 3.750 3.830 3.750 3.830 11,141 +0.19(+5.22%)
Jul 12, 2010 3.690 3.690 3.640 3.640 10,470 -0.10(-2.67%)
Jul 09, 2010 3.660 3.740 3.650 3.740 8,609 +0.12(+3.31%)
Jul 08, 2010 3.650 3.660 3.620 3.620 22,217 -0.05(-1.36%)
Jul 07, 2010 3.520 3.670 3.520 3.670 159,954 +0.07(+1.94%)
Jul 06, 2010 3.640 3.650 3.550 3.600 7,387 +0.15(+4.35%)
Jul 02, 2010 3.470 3.480 3.410 3.450 36,548 +0.08(+2.37%)
Jul 01, 2010 3.340 3.370 3.300 3.370 3,049 -0.04(-1.17%)
Jun 30, 2010 3.430 3.500 3.410 3.410 22,500 -0.05(-1.45%)
Jun 29, 2010 3.530 3.530 3.450 3.460 32,345 -0.11(-3.08%)
Jun 25, 2010 3.570 3.570 3.560 3.570 1,525 -0.03(-0.83%)
Jun 24, 2010 3.600 3.650 3.600 3.600 2,718 -0.12(-3.23%)
Jun 23, 2010 3.700 3.720 3.650 3.720 11,465 -0.10(-2.62%)
Jun 22, 2010 3.760 3.820 3.740 3.820 2,575 +0.05(+1.33%)
Jun 21, 2010 3.850 3.860 3.760 3.770 104,683 +0.10(+2.72%)
Jun 18, 2010 3.710 3.730 3.670 3.670 5,318 +0.01(+0.27%)
Jun 17, 2010 3.690 3.690 3.660 3.660 2,500 +0.03(+0.83%)
Jun 16, 2010 3.640 3.700 3.630 3.630 2,890 -0.02(-0.55%)
Jun 15, 2010 3.650 3.650 3.620 3.650 1,600 -0.02(-0.54%)
Jun 14, 2010 3.680 3.700 3.630 3.670 8,229 +0.08(+2.23%)
Jun 11, 2010 3.600 3.600 3.590 3.590 7,505 -0.10(-2.71%)
Jun 10, 2010 3.650 3.690 3.620 3.690 46,600 +0.13(+3.65%)
Jun 09, 2010 3.490 3.560 3.470 3.560 5,905 +0.21(+6.27%)
Jun 08, 2010 3.350 3.350 3.340 3.350 2,478 +0.04(+1.21%)
Jun 07, 2010 3.350 3.360 3.300 3.310 5,209 +0.07(+2.16%)
Jun 04, 2010 3.310 3.340 3.240 3.240 7,049 -0.16(-4.71%)
Jun 03, 2010 3.380 3.470 3.380 3.400 10,609 +0.00(+0.00%)
Jun 02, 2010 3.310 3.400 3.310 3.400 1,750 +0.16(+4.94%)
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.