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 31, 2009 2.320 2.480 2.320 2.420 13,943 +0.07(+2.98%)
Jul 30, 2009 2.350 2.350 2.320 2.350 15,821 +0.05(+2.17%)
Jul 29, 2009 2.450 2.450 2.230 2.300 5,958 +0.00(+0.00%)
Jul 27, 2009 2.300 2.300 2.300 0 -0.06(-2.54%)
Jul 23, 2009 2.360 2.360 2.360 2.360 0 +0.14(+6.31%)
Jul 22, 2009 2.200 2.400 2.200 2.220 11,076 +0.03(+1.37%)
Jul 21, 2009 2.190 2.190 2.190 2.190 6,402 +0.03(+1.39%)
Jul 20, 2009 2.160 2.160 2.160 2.160 460 -0.04(-1.82%)
Jul 17, 2009 2.300 2.300 2.200 2.200 8,046 +0.00(+0.00%)
Jul 16, 2009 2.200 2.200 2.070 2.200 5,668 +0.12(+5.77%)
Jul 15, 2009 2.060 2.150 2.060 2.080 5,452 +0.11(+5.58%)
Jul 14, 2009 1.960 1.970 1.960 1.970 2,230 +0.04(+2.07%)
Jul 13, 2009 1.910 2.150 1.910 1.930 2,875 +0.04(+2.12%)
Jul 10, 2009 1.900 1.900 1.870 1.890 5,222 -0.13(-6.44%)
Jul 09, 2009 1.950 2.020 1.950 2.020 4,286 +0.10(+5.21%)
Jul 08, 2009 2.150 2.150 1.920 1.920 5,600 -0.13(-6.34%)
Jul 07, 2009 2.000 2.150 1.970 2.050 11,620 +0.05(+2.50%)
Jul 06, 2009 1.930 2.000 1.930 2.000 5,854 +0.00(+0.00%)
Jul 02, 2009 2.030 2.190 2.000 2.000 32,331 -0.03(-1.48%)
Jul 01, 2009 2.180 2.180 2.030 2.030 5,155 +0.03(+1.50%)
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%)
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.