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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 10.00 10.00 10.00 0 +0.01(+0.10%)
Dec 30, 2013 9.931 9.990 9.930 9.990 49,553 +0.03(+0.30%)
Dec 27, 2013 9.940 9.980 9.890 9.960 57,636 +0.09(+0.91%)
Dec 26, 2013 9.880 9.880 9.830 9.870 35,526 +0.06(+0.57%)
Dec 24, 2013 9.760 9.870 9.760 9.814 0 +0.05(+0.55%)
Dec 23, 2013 9.740 9.800 9.730 9.760 106,412 +0.09(+0.93%)
Dec 20, 2013 9.600 9.690 9.600 9.670 165,105 +0.08(+0.83%)
Dec 19, 2013 9.530 9.670 9.520 9.590 286,456 -0.04(-0.42%)
Dec 18, 2013 9.570 9.660 9.490 9.630 2,598,053 +0.13(+1.37%)
Dec 17, 2013 9.540 9.556 9.500 9.500 2,214,802 -0.12(-1.20%)
Dec 16, 2013 9.660 9.690 9.590 9.615 101,069 +0.04(+0.37%)
Dec 13, 2013 9.610 9.640 9.578 9.580 0 +0.14(+1.47%)
Dec 12, 2013 9.500 9.550 9.440 9.441 126,599 -0.28(-2.87%)
Dec 11, 2013 9.820 9.840 9.720 9.720 122,225 -0.09(-0.92%)
Dec 10, 2013 9.800 9.950 9.740 9.810 413,146 +0.01(+0.05%)
Dec 09, 2013 9.730 9.860 9.720 9.805 83,368 +0.12(+1.29%)
Dec 06, 2013 9.640 9.740 9.620 9.680 144,524 -0.01(-0.10%)
Dec 05, 2013 9.710 9.760 9.660 9.690 98,069 -0.03(-0.31%)
Dec 04, 2013 9.680 9.750 9.658 9.720 113,040 -0.08(-0.82%)
Dec 03, 2013 9.830 9.870 9.800 9.800 213,395 -0.18(-1.80%)
Dec 02, 2013 10.04 10.11 9.980 9.980 55,043 -0.15(-1.48%)
Nov 29, 2013 10.16 10.20 10.13 10.13 36,701 +0.05(+0.50%)
Nov 27, 2013 10.15 10.16 10.06 10.08 55,210 +0.07(+0.70%)
Nov 26, 2013 10.00 10.06 9.970 10.01 77,787 -0.04(-0.40%)
Nov 25, 2013 10.08 10.09 10.00 10.05 50,684 +0.03(+0.30%)
Nov 22, 2013 10.02 10.06 9.990 10.02 95,118 +0.05(+0.55%)
Nov 21, 2013 10.00 10.02 9.880 9.965 82,104 -0.04(-0.38%)
Nov 20, 2013 10.10 10.13 9.960 10.00 77,773 -0.06(-0.56%)
Nov 19, 2013 10.10 10.13 10.05 10.06 51,476 -0.02(-0.20%)
Nov 18, 2013 10.17 10.19 10.08 10.08 79,284 +0.01(+0.10%)
Nov 15, 2013 9.960 10.12 9.960 10.07 74,658 +0.21(+2.13%)
Nov 14, 2013 9.810 9.870 9.770 9.860 55,677 -0.05(-0.50%)
Nov 12, 2013 9.920 9.980 9.850 9.910 82,756 -0.13(-1.29%)
Nov 11, 2013 9.990 10.09 9.970 10.04 106,187 +0.01(+0.10%)
Nov 08, 2013 9.900 10.05 9.870 10.03 95,949 -0.01(-0.10%)
Nov 07, 2013 9.990 10.40 9.990 10.04 47,798 -0.11(-1.09%)
Nov 06, 2013 10.23 10.23 10.14 10.15 51,392 +0.02(+0.21%)
Nov 05, 2013 10.16 10.16 10.07 10.13 129,680 -0.15(-1.47%)
Nov 04, 2013 10.29 10.32 10.24 10.28 83,334 +0.04(+0.40%)
Nov 01, 2013 10.18 10.24 10.11 10.24 39,374 +0.04(+0.39%)
Oct 31, 2013 10.21 10.27 10.16 10.20 29,357 -0.10(-0.97%)
Oct 30, 2013 10.43 10.43 10.22 10.30 48,387 -0.02(-0.19%)
Oct 29, 2013 10.35 10.38 10.26 10.32 91,787 -0.13(-1.24%)
Oct 28, 2013 10.40 10.45 10.38 10.45 34,688 +0.08(+0.77%)
Oct 25, 2013 10.32 10.37 10.27 10.37 40,625 -0.12(-1.14%)
Oct 24, 2013 10.52 10.52 10.44 10.49 102,712 -0.08(-0.76%)
Oct 23, 2013 10.52 10.57 10.51 10.57 80,478 +0.05(+0.48%)
Oct 22, 2013 10.42 10.56 10.42 10.52 91,295 +0.19(+1.84%)
Oct 21, 2013 10.30 10.36 10.27 10.33 52,166 -0.01(-0.10%)
Oct 18, 2013 10.20 10.39 10.20 10.34 47,687 +0.28(+2.78%)
Oct 17, 2013 9.990 10.11 9.990 10.06 88,847 +0.20(+2.03%)
Oct 16, 2013 9.930 9.980 9.840 9.860 105,588 -0.12(-1.20%)
Oct 15, 2013 10.03 10.05 9.980 9.980 66,040 -0.08(-0.80%)
Oct 14, 2013 9.970 10.13 9.920 10.06 45,725 -0.07(-0.69%)
Oct 11, 2013 10.07 10.17 10.07 10.13 54,434 +0.17(+1.71%)
Oct 10, 2013 9.860 10.01 9.830 9.960 49,313 +0.24(+2.47%)
Oct 09, 2013 9.720 9.800 9.680 9.720 69,152 -0.15(-1.52%)
Oct 08, 2013 10.04 10.06 9.870 9.870 124,947 -0.22(-2.18%)
Oct 07, 2013 10.07 10.12 10.04 10.09 396,360 -0.07(-0.69%)
Oct 04, 2013 10.13 10.23 10.12 10.16 269,620 -0.04(-0.39%)
Oct 03, 2013 10.23 10.23 10.13 10.20 113,530 +0.07(+0.69%)
Oct 02, 2013 10.13 10.14 10.06 10.13 53,529 +0.00(+0.00%)
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.