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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2011 5.830 5.830 5.580 5.580 266,675 -0.42(-7.00%)
Oct 28, 2011 6.000 6.090 5.990 6.000 919,870 +0.04(+0.67%)
Oct 27, 2011 5.870 6.050 5.840 5.960 98,639 +0.41(+7.39%)
Oct 26, 2011 5.620 5.620 5.440 5.550 129,067 +0.08(+1.46%)
Oct 25, 2011 5.530 5.550 5.470 5.470 36,446 -0.06(-1.08%)
Oct 24, 2011 5.460 5.550 5.460 5.530 40,224 +0.18(+3.36%)
Oct 21, 2011 5.290 5.430 5.290 5.350 11,911 +0.16(+3.08%)
Oct 20, 2011 5.170 5.200 5.060 5.190 268,473 +0.06(+1.17%)
Oct 19, 2011 5.150 5.190 5.060 5.130 29,194 -0.10(-1.91%)
Oct 18, 2011 5.120 5.240 5.110 5.230 2,511,012 +0.14(+2.75%)
Oct 17, 2011 5.210 5.210 5.090 5.090 56,280 -0.22(-4.14%)
Oct 14, 2011 5.270 5.320 5.250 5.310 16,173 +0.09(+1.72%)
Oct 13, 2011 5.250 5.310 5.140 5.220 14,130 -0.06(-1.14%)
Oct 12, 2011 5.200 5.310 5.200 5.280 24,071 +0.21(+4.14%)
Oct 11, 2011 5.000 5.160 4.970 5.070 82,058 -0.02(-0.39%)
Oct 10, 2011 5.020 5.150 4.990 5.090 365,754 +0.29(+6.04%)
Oct 07, 2011 4.810 4.968 4.740 4.800 308,727 +0.00(+0.00%)
Oct 06, 2011 4.710 4.800 4.700 4.800 48,678 +0.25(+5.49%)
Oct 05, 2011 4.560 4.600 4.500 4.550 19,733 +0.09(+2.02%)
Oct 04, 2011 4.200 4.460 4.150 4.460 153,086 +0.19(+4.45%)
Oct 03, 2011 4.370 4.500 4.250 4.270 282,547 -0.15(-3.39%)
Sep 30, 2011 4.520 4.540 4.420 4.420 66,220 -0.30(-6.36%)
Sep 29, 2011 4.970 4.970 4.630 4.720 211,633 -0.32(-6.35%)
Sep 28, 2011 5.190 5.220 5.040 5.040 51,983 -0.15(-2.89%)
Sep 27, 2011 5.160 5.300 5.140 5.190 79,072 +0.28(+5.70%)
Sep 26, 2011 4.920 5.010 4.820 4.910 22,467 -0.02(-0.41%)
Sep 23, 2011 4.780 4.970 4.730 4.930 41,715 +0.01(+0.20%)
Sep 22, 2011 4.940 4.970 4.790 4.920 196,263 -0.38(-7.17%)
Sep 21, 2011 5.460 5.480 5.300 5.300 88,904 -0.11(-2.03%)
Sep 20, 2011 5.470 5.560 5.410 5.410 58,485 +0.01(+0.19%)
Sep 19, 2011 5.320 5.400 5.260 5.400 290,682 -0.23(-4.09%)
Sep 16, 2011 5.600 5.660 5.540 5.630 24,767 +0.06(+1.08%)
Sep 15, 2011 5.580 5.640 5.510 5.570 35,229 +0.04(+0.72%)
Sep 14, 2011 5.400 5.580 5.360 5.530 287,044 +0.36(+6.96%)
Sep 13, 2011 5.100 5.200 5.060 5.170 339,831 +0.00(+0.00%)
Sep 12, 2011 5.010 5.170 4.990 5.170 20,207 +0.01(+0.29%)
Sep 09, 2011 5.140 5.240 5.090 5.155 28,691 -0.25(-4.54%)
Sep 08, 2011 5.360 5.460 5.330 5.400 25,904 -0.02(-0.37%)
Sep 07, 2011 5.390 5.440 5.360 5.420 64,849 +0.31(+6.07%)
Sep 06, 2011 5.040 5.150 5.010 5.110 46,501 -0.31(-5.72%)
Sep 02, 2011 5.530 5.540 5.400 5.420 42,141 -0.32(-5.57%)
Sep 01, 2011 5.660 5.780 5.660 5.740 27,239 +0.00(+0.00%)
Aug 31, 2011 5.680 5.790 5.560 5.740 7,033,254 +0.19(+3.42%)
Aug 30, 2011 5.510 5.600 5.470 5.550 126,677 +0.01(+0.18%)
Aug 29, 2011 5.470 5.540 5.420 5.540 96,214 +0.13(+2.40%)
Aug 26, 2011 5.340 5.450 5.310 5.410 51,259 +0.07(+1.31%)
Aug 25, 2011 5.370 5.400 5.280 5.340 73,361 -0.07(-1.29%)
Aug 24, 2011 5.360 5.420 5.260 5.410 5,034,047 +0.10(+1.88%)
Aug 23, 2011 5.120 5.340 5.120 5.310 98,710 +0.29(+5.78%)
Aug 22, 2011 5.170 5.180 5.020 5.020 65,764 +0.04(+0.80%)
Aug 19, 2011 5.040 5.210 4.950 4.980 655,126 -0.23(-4.41%)
Aug 18, 2011 5.340 5.408 5.100 5.210 412,056 -0.39(-6.96%)
Aug 17, 2011 5.520 5.630 5.500 5.600 348,291 +0.18(+3.32%)
Aug 16, 2011 5.510 5.590 5.360 5.420 54,253 -0.24(-4.24%)
Aug 15, 2011 5.590 5.670 5.560 5.660 34,404 +0.11(+1.98%)
Aug 12, 2011 5.530 5.650 5.450 5.550 55,199 +0.11(+2.02%)
Aug 11, 2011 5.160 5.550 5.100 5.440 43,840 +0.27(+5.22%)
Aug 10, 2011 5.470 5.480 5.170 5.170 68,604 -0.36(-6.51%)
Aug 09, 2011 5.250 5.530 5.150 5.530 72,533 +0.61(+12.40%)
Aug 08, 2011 5.320 5.320 4.920 4.920 74,079 -0.82(-14.29%)
Aug 05, 2011 5.650 5.740 5.430 5.740 1,482,024 +0.20(+3.61%)
Aug 04, 2011 5.840 5.840 5.540 5.540 81,985 -0.60(-9.77%)
Aug 03, 2011 6.180 6.200 6.070 6.140 45,022 -0.06(-0.97%)
Aug 02, 2011 6.210 6.300 6.160 6.200 53,343 -0.23(-3.58%)
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.