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 (%)
Jul 29, 2011 6.410 6.430 6.350 6.390 43,588 -0.06(-0.93%)
Jul 28, 2011 6.380 6.500 6.380 6.450 13,751 +0.02(+0.31%)
Jul 27, 2011 6.550 6.550 6.390 6.430 47,895 -0.06(-0.92%)
Jul 26, 2011 6.480 6.560 6.420 6.490 15,316 +0.03(+0.46%)
Jul 25, 2011 6.490 6.540 6.460 6.460 6,910 -0.02(-0.31%)
Jul 22, 2011 6.460 6.480 6.430 6.480 13,880 -0.02(-0.31%)
Jul 21, 2011 6.440 6.550 6.430 6.500 80,434 +0.05(+0.78%)
Jul 20, 2011 6.370 6.460 6.370 6.450 16,566 +0.11(+1.74%)
Jul 19, 2011 6.310 6.390 6.310 6.340 21,689 +0.01(+0.16%)
Jul 18, 2011 6.420 6.420 6.300 6.330 71,461 -0.28(-4.24%)
Jul 15, 2011 6.510 6.610 6.470 6.610 38,714 +0.02(+0.30%)
Jul 14, 2011 6.650 6.680 6.590 6.590 19,690 -0.11(-1.64%)
Jul 13, 2011 6.610 6.750 6.610 6.700 26,863 +0.15(+2.29%)
Jul 12, 2011 6.510 6.570 6.480 6.550 18,710 -0.03(-0.46%)
Jul 11, 2011 6.620 6.660 6.550 6.580 53,080 -0.20(-2.95%)
Jul 08, 2011 6.760 6.780 6.740 6.780 24,933 -0.03(-0.44%)
Jul 07, 2011 6.730 6.810 6.690 6.810 70,048 +0.10(+1.49%)
Jul 06, 2011 6.700 6.730 6.660 6.710 54,089 -0.02(-0.30%)
Jul 05, 2011 6.670 6.740 6.630 6.730 11,170 +0.21(+3.22%)
Jul 01, 2011 6.420 6.530 6.420 6.520 33,836 -0.05(-0.76%)
Jun 30, 2011 6.470 6.570 6.460 6.570 63,869 +0.09(+1.39%)
Jun 29, 2011 6.410 6.530 6.410 6.480 27,534 +0.13(+2.05%)
Jun 28, 2011 6.420 6.430 6.340 6.350 62,798 +0.17(+2.75%)
Jun 27, 2011 6.180 6.250 6.170 6.180 63,601 +0.00(+0.00%)
Jun 24, 2011 6.300 6.300 6.150 6.180 10,893 -0.01(-0.16%)
Jun 23, 2011 6.130 6.190 6.080 6.190 30,705 -0.07(-1.12%)
Jun 22, 2011 6.300 6.320 6.230 6.260 18,844 +0.00(+0.00%)
Jun 21, 2011 6.150 6.300 6.140 6.260 15,209 +0.26(+4.33%)
Jun 20, 2011 6.040 6.040 5.980 6.000 19,571 +0.02(+0.33%)
Jun 17, 2011 6.020 6.090 5.930 5.980 21,131 -0.02(-0.33%)
Jun 16, 2011 5.970 6.040 5.920 6.000 325,756 +0.01(+0.17%)
Jun 15, 2011 6.060 6.130 5.990 5.990 93,341 -0.12(-1.96%)
Jun 14, 2011 6.130 6.190 6.110 6.110 223,651 -0.06(-0.97%)
Jun 13, 2011 6.100 6.180 6.100 6.170 20,705 +0.09(+1.48%)
Jun 10, 2011 6.180 6.180 6.080 6.080 20,088 -0.25(-3.95%)
Jun 09, 2011 6.360 6.360 6.260 6.330 18,195 +0.04(+0.64%)
Jun 08, 2011 6.300 6.300 6.240 6.290 17,855 -0.01(-0.16%)
Jun 07, 2011 6.380 6.380 6.290 6.300 6,836 -0.10(-1.56%)
Jun 06, 2011 6.500 6.500 6.370 6.400 20,761 -0.07(-1.08%)
Jun 03, 2011 6.540 6.600 6.470 6.470 12,317 +0.39(+6.41%)
May 24, 2011 6.080 6.130 6.080 6.080 13,091 -0.01(-0.16%)
May 23, 2011 6.020 6.100 6.020 6.090 86,074 -0.23(-3.64%)
May 20, 2011 6.330 6.380 6.320 6.320 35,655 +0.13(+2.10%)
May 19, 2011 6.180 6.300 6.180 6.190 14,570 -0.21(-3.28%)
May 18, 2011 6.270 6.410 6.270 6.400 46,645 +0.10(+1.59%)
May 17, 2011 6.250 6.380 6.250 6.300 42,044 +0.02(+0.32%)
May 16, 2011 6.230 6.400 6.230 6.280 48,626 +0.08(+1.29%)
May 13, 2011 6.290 6.300 6.190 6.200 15,731 -0.13(-2.05%)
May 12, 2011 6.300 6.330 6.230 6.330 90,755 +0.06(+0.96%)
May 11, 2011 6.340 6.340 6.250 6.270 7,869 +0.04(+0.64%)
May 10, 2011 6.230 6.260 6.190 6.230 10,390 +0.04(+0.65%)
May 09, 2011 6.160 6.200 6.100 6.190 8,673 +0.04(+0.65%)
May 06, 2011 6.200 6.250 6.100 6.150 28,346 +0.03(+0.49%)
May 05, 2011 6.100 6.190 6.100 6.120 31,285 -0.16(-2.55%)
May 04, 2011 6.330 6.330 6.260 6.280 26,045 -0.10(-1.57%)
May 03, 2011 6.340 6.390 6.330 6.380 8,713 -0.02(-0.31%)
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.