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

Pagnie Financiere RI ADR (OP: CFRUY )

14.52 +0.45 (+3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Nov 30, 2009 3.240 3.240 3.200 3.240 30,100 -0.01(-0.31%)
Nov 27, 2009 3.220 3.280 3.180 3.250 15,775 -0.20(-5.80%)
Nov 25, 2009 3.340 3.450 3.340 3.450 5,465 +0.26(+8.15%)
Nov 24, 2009 3.250 3.250 3.190 3.190 32,200 +0.00(+0.00%)
Nov 23, 2009 3.210 3.250 3.190 3.190 5,359 +0.11(+3.57%)
Nov 20, 2009 3.120 3.130 3.080 3.080 11,685 -0.08(-2.53%)
Nov 19, 2009 3.150 3.160 3.120 3.160 8,720 -0.06(-1.86%)
Nov 18, 2009 3.230 3.250 3.220 3.220 16,965 +0.01(+0.31%)
Nov 17, 2009 3.200 3.210 3.150 3.210 17,725 -0.04(-1.23%)
Nov 16, 2009 3.280 3.310 3.250 3.250 7,435 +0.15(+4.84%)
Nov 13, 2009 3.130 3.150 3.100 3.100 34,823 +0.14(+4.73%)
Nov 12, 2009 2.990 2.990 2.960 2.960 1,707 -0.02(-0.67%)
Nov 11, 2009 3.060 3.060 2.950 2.980 116,412 -0.01(-0.33%)
Nov 10, 2009 2.950 2.990 2.950 2.990 10,645 +0.01(+0.34%)
Nov 09, 2009 3.010 3.020 2.960 2.980 4,175 +0.08(+2.76%)
Nov 06, 2009 2.900 2.990 2.900 2.900 16,870 +0.06(+2.11%)
Nov 05, 2009 2.810 2.940 2.810 2.840 16,548 +0.00(+0.00%)
Nov 04, 2009 2.870 2.920 2.840 2.840 9,097 +0.04(+1.43%)
Nov 03, 2009 2.700 2.800 2.690 2.800 7,015 +0.07(+2.56%)
Nov 02, 2009 2.760 2.810 2.730 2.730 22,281 -0.13(-4.55%)
Oct 30, 2009 2.810 2.860 2.770 2.860 5,832 -0.04(-1.38%)
Oct 29, 2009 2.840 2.950 2.840 2.900 23,300 +0.15(+5.45%)
Oct 28, 2009 2.800 2.810 2.750 2.750 11,945 -0.10(-3.51%)
Oct 27, 2009 2.900 2.930 2.820 2.850 19,890 -0.13(-4.36%)
Oct 26, 2009 2.950 2.980 2.900 2.980 22,840 +0.00(+0.00%)
Oct 23, 2009 3.040 3.040 2.980 2.980 46,910 -0.10(-3.25%)
Oct 22, 2009 2.960 3.080 2.960 3.080 21,379 +0.08(+2.67%)
Oct 21, 2009 3.000 3.120 3.000 3.000 12,045 -0.10(-3.23%)
Oct 20, 2009 3.080 3.100 3.080 3.100 2,940 +0.01(+0.32%)
Oct 19, 2009 3.020 3.090 3.020 3.090 8,830 +0.14(+4.75%)
Oct 16, 2009 2.990 2.990 2.910 2.950 10,435 -0.07(-2.32%)
Oct 15, 2009 2.990 3.040 2.990 3.020 60,828 +0.17(+5.96%)
Oct 14, 2009 2.940 2.940 2.850 2.850 15,665 -0.03(-1.04%)
Oct 13, 2009 2.770 2.880 2.770 2.880 1,812 +0.08(+2.86%)
Oct 12, 2009 2.860 2.880 2.800 2.800 3,001 +0.01(+0.36%)
Oct 09, 2009 2.750 2.790 2.750 2.790 6,870 -0.01(-0.36%)
Oct 08, 2009 2.780 2.820 2.770 2.800 24,887 +0.09(+3.32%)
Oct 07, 2009 2.690 2.750 2.690 2.710 34,464 +0.01(+0.37%)
Oct 06, 2009 2.680 2.760 2.680 2.700 26,000 -0.04(-1.46%)
Oct 05, 2009 2.680 2.740 2.640 2.740 71,979 +0.01(+0.37%)
Oct 02, 2009 2.610 2.730 2.610 2.730 15,440 +0.02(+0.74%)
Oct 01, 2009 2.830 2.830 2.700 2.710 15,102 -0.16(-5.57%)
Sep 30, 2009 2.830 2.870 2.770 2.870 10,931 +0.08(+2.87%)
Sep 29, 2009 2.774 2.840 2.750 2.790 472,731 -0.04(-1.41%)
Sep 28, 2009 2.840 2.840 2.750 2.830 35,383 +0.08(+2.91%)
Sep 25, 2009 2.720 2.826 2.720 2.750 21,455 -0.03(-1.08%)
Sep 24, 2009 2.830 2.830 2.780 2.780 266 -0.09(-3.14%)
Sep 23, 2009 2.860 2.870 2.860 2.870 19,410 +0.07(+2.50%)
Sep 22, 2009 2.780 2.860 2.780 2.800 13,012 -0.05(-1.75%)
Sep 21, 2009 2.810 2.850 2.800 2.850 8,231 +0.03(+1.06%)
Sep 18, 2009 2.820 2.870 2.820 2.820 25,030 -0.08(-2.76%)
Sep 17, 2009 2.820 2.900 2.820 2.900 9,840 +0.11(+3.94%)
Sep 16, 2009 2.720 2.790 2.720 2.790 1,902 -0.02(-0.71%)
Sep 15, 2009 2.750 2.810 2.730 2.810 289,988 +0.06(+2.18%)
Sep 14, 2009 2.740 2.750 2.730 2.750 107,326 +0.01(+0.36%)
Sep 11, 2009 2.740 2.740 2.720 2.740 3,840 -0.04(-1.44%)
Sep 10, 2009 2.730 2.790 2.730 2.780 16,192 +0.13(+4.91%)
Sep 09, 2009 2.680 2.800 2.650 2.650 114,307 -0.15(-5.36%)
Sep 08, 2009 2.800 2.900 2.770 2.800 188,157 +0.19(+7.28%)
Sep 04, 2009 2.680 2.750 2.610 2.610 13,562 +0.03(+1.16%)
Sep 03, 2009 2.580 2.670 2.580 2.580 9,033 +0.00(+0.00%)
Sep 02, 2009 2.630 2.630 2.570 2.580 14,535 -0.10(-3.73%)
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.