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 UNCHANGED
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 (%)
Jun 30, 2009 2.070 2.150 1.950 2.000 11,976 -0.12(-5.66%)
Jun 29, 2009 2.030 2.130 1.990 2.120 28,625 +0.09(+4.43%)
Jun 26, 2009 1.900 2.060 1.900 2.030 13,646 +0.13(+6.84%)
Jun 25, 2009 1.880 2.060 1.880 1.900 10,126 -0.13(-6.40%)
Jun 24, 2009 1.950 2.030 1.900 2.030 338,072 +0.08(+4.10%)
Jun 23, 2009 1.840 1.950 1.810 1.950 14,231 +0.11(+5.98%)
Jun 22, 2009 1.820 2.030 1.820 1.840 4,828 -0.11(-5.64%)
Jun 19, 2009 1.920 1.950 1.920 1.950 2,985 +0.06(+3.17%)
Jun 18, 2009 1.840 1.890 1.840 1.890 8,341 -0.03(-1.56%)
Jun 17, 2009 1.920 1.920 1.920 1.920 91,390 -0.13(-6.34%)
Jun 16, 2009 1.950 2.050 1.950 2.050 3,327 +0.09(+4.59%)
Jun 15, 2009 2.160 2.160 1.960 1.960 9,629 -0.14(-6.67%)
Jun 12, 2009 2.100 2.100 2.070 2.100 3,650 -0.02(-0.94%)
Jun 11, 2009 2.150 2.150 2.100 2.120 12,582 +0.02(+0.95%)
Jun 10, 2009 2.040 2.200 2.040 2.100 29,622 +0.08(+3.96%)
Jun 09, 2009 2.150 2.150 2.020 2.020 11,263 +0.00(+0.00%)
Jun 08, 2009 2.200 2.200 2.010 2.020 2,935 -0.08(-3.81%)
Jun 05, 2009 2.110 2.200 2.100 2.100 3,386 +0.02(+0.96%)
Jun 04, 2009 2.080 2.310 2.080 2.080 16,633 -0.08(-3.70%)
Jun 03, 2009 2.250 2.330 2.110 2.160 7,814 -0.29(-11.84%)
Jun 02, 2009 2.200 2.450 2.160 2.450 52,607 +0.38(+18.36%)
Jun 01, 2009 2.070 2.200 2.070 2.070 5,764 +0.02(+0.98%)
May 29, 2009 2.120 2.200 2.050 2.050 19,360 +0.03(+1.49%)
May 28, 2009 2.070 2.070 2.020 2.020 5,020 +0.02(+1.00%)
May 27, 2009 2.010 2.050 2.000 2.000 7,113 -0.06(-2.91%)
May 26, 2009 2.150 2.150 2.060 2.060 6,083 +0.01(+0.49%)
May 22, 2009 2.100 2.130 2.050 2.050 1,042,055 -0.02(-0.97%)
May 21, 2009 2.050 2.130 2.050 2.070 14,687 -0.12(-5.48%)
May 20, 2009 2.130 2.190 2.100 2.190 20,300 +0.15(+7.35%)
May 19, 2009 2.240 2.240 2.040 2.040 111,308 -0.16(-7.27%)
May 18, 2009 2.100 2.200 2.100 2.200 4,140 +0.28(+14.58%)
May 15, 2009 2.010 2.040 1.920 1.920 16,429 -0.03(-1.54%)
May 14, 2009 2.030 2.040 1.940 1.950 46,993 +0.12(+6.56%)
May 13, 2009 1.830 1.830 1.830 1.830 2,735 -0.12(-6.15%)
May 12, 2009 1.940 1.950 1.910 1.950 3,946 -0.01(-0.51%)
May 11, 2009 1.990 1.990 1.960 1.960 6,391 -0.02(-1.01%)
May 08, 2009 1.990 1.990 1.930 1.980 5,464 +0.13(+7.03%)
May 07, 2009 2.000 2.000 1.850 1.850 8,626 -0.08(-4.15%)
May 06, 2009 2.070 2.070 1.930 1.930 6,915 +0.13(+7.22%)
May 05, 2009 1.800 1.800 1.800 1.800 5,290 -0.25(-12.20%)
May 04, 2009 1.890 2.050 1.750 2.050 12,316 +0.18(+9.63%)
May 01, 2009 1.700 1.870 1.700 1.870 4,470 +0.02(+1.08%)
Apr 30, 2009 1.900 1.900 1.700 1.850 2,292 +0.15(+8.82%)
Apr 29, 2009 2.000 2.000 1.700 1.700 1,770 -0.15(-8.11%)
Apr 28, 2009 1.650 1.900 1.650 1.850 2,290 +0.15(+8.82%)
Apr 27, 2009 1.750 1.750 1.700 1.700 3,197 -0.20(-10.53%)
Apr 24, 2009 1.950 1.950 1.900 1.900 4,350 +0.20(+11.76%)
Apr 23, 2009 1.850 1.850 1.650 1.700 4,185 +0.00(+0.00%)
Apr 22, 2009 1.710 1.850 1.700 1.700 5,529 -0.20(-10.53%)
Apr 21, 2009 1.650 1.900 1.650 1.900 10,105 +0.13(+7.34%)
Apr 20, 2009 1.800 1.900 1.770 1.770 4,320 -0.13(-6.84%)
Apr 17, 2009 1.850 1.900 1.850 1.900 12,990 +0.15(+8.57%)
Apr 16, 2009 1.700 1.940 1.700 1.750 10,605 +0.00(+0.00%)
Apr 15, 2009 1.800 1.800 1.700 1.750 7,007 -0.15(-7.89%)
Apr 13, 2009 1.900 1.900 1.900 1.900 0 +0.20(+11.76%)
Apr 09, 2009 1.700 1.900 1.700 1.700 7,551 +0.10(+6.25%)
Apr 08, 2009 1.600 1.600 1.600 1.600 1,490 +0.00(+0.00%)
Apr 07, 2009 1.610 1.700 1.600 1.600 8,170 -0.05(-3.03%)
Apr 06, 2009 1.780 1.780 1.600 1.650 4,783 +0.00(+0.00%)
Apr 03, 2009 1.800 1.800 1.650 1.650 21,012 +0.05(+3.12%)
Apr 02, 2009 1.810 1.820 1.600 1.600 7,030 -0.05(-3.03%)
Apr 01, 2009 1.550 1.650 1.550 1.650 57,855 +0.20(+13.79%)
Mar 31, 2009 1.500 1.550 1.450 1.450 12,350 +0.05(+3.57%)
Mar 30, 2009 1.450 1.570 1.400 1.400 8,555 -0.13(-8.50%)
Mar 26, 2009 1.550 1.650 1.400 1.530 7,047 -0.02(-1.29%)
Mar 25, 2009 1.630 1.630 1.550 1.550 2,808 -0.08(-4.91%)
Mar 24, 2009 1.700 1.700 1.520 1.630 20,872 +0.18(+12.41%)
Mar 23, 2009 1.430 1.650 1.450 1.450 6,346 +0.02(+1.40%)
Mar 20, 2009 1.430 1.600 1.430 1.430 2,405 -0.22(-13.33%)
Mar 19, 2009 1.550 1.650 1.400 1.650 6,907 +0.15(+10.00%)
Mar 18, 2009 1.400 1.500 1.400 1.500 2,265 +0.15(+11.11%)
Mar 17, 2009 1.360 1.400 1.350 1.350 5,063 +0.03(+2.27%)
Mar 16, 2009 1.380 1.510 1.320 1.320 2,985 -0.03(-2.22%)
Mar 13, 2009 1.450 1.450 1.300 1.350 6,452 +0.05(+3.85%)
Mar 12, 2009 1.300 1.400 1.300 1.300 3,284 -0.07(-5.11%)
Mar 11, 2009 1.370 1.470 1.370 1.370 6,070 +0.27(+24.55%)
Mar 10, 2009 1.260 1.310 1.100 1.100 4,055 +0.10(+10.00%)
Mar 09, 2009 1.000 1.330 1.000 1.000 17,060 -0.16(-13.79%)
Mar 06, 2009 1.350 1.350 1.150 1.160 9,395 +0.01(+0.87%)
Mar 05, 2009 1.000 1.250 1.000 1.150 4,869 -0.15(-11.54%)
Mar 04, 2009 1.250 1.320 1.200 1.300 11,103 +0.15(+13.04%)
Mar 02, 2009 1.200 1.250 1.150 1.150 10,836 -0.10(-8.00%)
Feb 27, 2009 1.250 1.250 1.250 1.250 7,050 -0.06(-4.58%)
Feb 26, 2009 1.300 1.450 1.200 1.310 11,653 +0.01(+0.77%)
Feb 25, 2009 1.300 1.300 1.300 1.300 3,299 +0.00(+0.00%)
Feb 24, 2009 1.300 1.310 1.250 1.300 4,665 +0.05(+4.00%)
Feb 23, 2009 1.300 1.450 1.250 1.250 9,460 -0.14(-10.07%)
Feb 20, 2009 1.300 1.390 1.250 1.390 17,440 -0.04(-2.80%)
Feb 19, 2009 1.350 1.430 1.350 1.430 7,409 -0.12(-7.74%)
Feb 18, 2009 1.350 1.550 1.350 1.550 11,395 +0.20(+14.81%)
Feb 17, 2009 1.350 1.350 1.350 1.350 3,984 -0.40(-22.86%)
Feb 13, 2009 1.600 1.750 1.450 1.750 5,430 +0.10(+6.06%)
Feb 12, 2009 1.650 1.700 1.500 1.650 6,010 +0.20(+13.79%)
Feb 11, 2009 1.450 1.700 1.450 1.450 16,519 -0.30(-17.14%)
Feb 10, 2009 1.650 1.750 1.450 1.750 4,410 +0.25(+16.67%)
Feb 09, 2009 1.550 1.550 1.500 1.500 4,095 -0.15(-9.09%)
Feb 06, 2009 1.500 1.650 1.450 1.650 3,875 +0.05(+3.12%)
Feb 05, 2009 1.350 1.600 1.300 1.600 8,412 +0.30(+23.08%)
Feb 04, 2009 1.400 1.570 1.300 1.300 26,642 -0.25(-16.13%)
Feb 03, 2009 1.500 1.550 1.350 1.550 89,309 +0.25(+19.23%)
Feb 02, 2009 1.300 1.300 1.300 1.300 995 -0.25(-16.13%)
Jan 30, 2009 1.550 1.550 1.550 1.550 960 +0.10(+6.90%)
Jan 29, 2009 1.450 1.450 1.450 1.450 145 -0.15(-9.38%)
Jan 28, 2009 1.350 1.600 1.350 1.600 7,300 +0.20(+14.29%)
Jan 27, 2009 1.420 1.420 1.400 1.400 1,095 -0.29(-17.16%)
Jan 26, 2009 1.650 1.700 1.650 1.690 565,150 +0.11(+6.96%)
Jan 23, 2009 1.400 1.580 1.300 1.580 722,800 -0.27(-14.59%)
Jan 22, 2009 1.450 1.850 1.450 1.850 2,233 +0.25(+15.62%)
Jan 21, 2009 1.750 1.750 1.350 1.600 21,117 +0.20(+14.29%)
Jan 20, 2009 1.400 1.600 1.400 1.400 17,271 -0.30(-17.65%)
Jan 16, 2009 1.500 1.700 1.500 1.700 22,225 +0.00(+0.00%)
Jan 15, 2009 1.450 1.700 1.450 1.700 3,705 -0.05(-2.86%)
Jan 14, 2009 1.628 1.750 1.490 1.750 531,438 -0.05(-2.78%)
Jan 13, 2009 1.710 1.800 1.710 1.800 549,354 +0.06(+3.57%)
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.