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 (%)
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%)
Aug 01, 2011 6.350 6.510 6.350 6.430 20,383 +0.04(+0.63%)
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%)
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.