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

Pagnie Financiere RI ADR (OP: CFRUY )

14.08 +0.36 (+2.62%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 2, 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, 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%)
Oct 01, 2013 10.09 10.15 10.07 10.13 201,405 +0.09(+0.90%)
Sep 27, 2013 10.08 10.12 10.04 10.04 461,182 +0.06(+0.60%)
Sep 26, 2013 9.980 10.06 9.970 9.980 509,818 -0.15(-1.48%)
Sep 25, 2013 10.10 10.21 10.07 10.13 411,126 +0.05(+0.50%)
Sep 24, 2013 10.15 10.17 10.08 10.08 494,785 -0.14(-1.37%)
Sep 23, 2013 10.25 10.27 10.15 10.22 222,476 +0.05(+0.47%)
Sep 20, 2013 10.23 10.26 10.14 10.17 54,959 -0.21(-2.00%)
Sep 19, 2013 10.39 10.40 10.31 10.38 53,777 +0.14(+1.37%)
Sep 18, 2013 9.980 10.32 9.920 10.24 73,249 +0.35(+3.54%)
Sep 17, 2013 9.890 9.980 9.860 9.890 88,651 -0.04(-0.36%)
Sep 16, 2013 10.02 10.00 9.926 9.926 40,555 +0.06(+0.57%)
Sep 13, 2013 9.870 9.970 9.800 9.870 83,251 +0.08(+0.82%)
Sep 12, 2013 9.756 9.820 9.710 9.790 110,904 -0.20(-2.00%)
Sep 11, 2013 9.870 10.03 9.870 9.990 99,630 +0.01(+0.14%)
Sep 10, 2013 9.998 10.04 9.950 9.976 37,648 +0.05(+0.46%)
Sep 09, 2013 9.836 9.940 9.836 9.930 65,593 +0.18(+1.85%)
Sep 06, 2013 9.710 9.820 9.660 9.750 53,882 +0.11(+1.14%)
Sep 05, 2013 9.600 9.670 9.600 9.640 66,164 +0.00(+0.00%)
Sep 04, 2013 9.446 9.670 9.446 9.640 83,357 +0.01(+0.10%)
Sep 03, 2013 9.750 9.760 9.610 9.630 90,678 +0.18(+1.90%)
Aug 30, 2013 9.500 9.500 9.400 9.450 32,184 -0.07(-0.74%)
Aug 29, 2013 9.510 9.589 9.490 9.520 53,340 +0.04(+0.42%)
Aug 28, 2013 9.490 9.540 9.460 9.480 66,253 -0.23(-2.33%)
Aug 27, 2013 9.780 9.828 9.660 9.706 182,306 -0.34(-3.42%)
Aug 26, 2013 10.11 10.11 10.01 10.05 50,013 -0.06(-0.59%)
Aug 23, 2013 10.06 10.13 10.06 10.11 120,858 -0.11(-1.08%)
Aug 22, 2013 10.13 10.22 10.06 10.22 54,147 +0.28(+2.82%)
Aug 21, 2013 10.00 10.07 9.920 9.940 75,482 -0.16(-1.58%)
Aug 20, 2013 10.02 10.12 9.972 10.10 609,854 +0.10(+1.00%)
Aug 19, 2013 10.08 10.09 10.00 10.00 156,542 -0.05(-0.50%)
Aug 16, 2013 9.950 10.08 9.938 10.05 75,786 +0.09(+0.90%)
Aug 15, 2013 9.910 9.990 9.850 9.960 208,249 -0.29(-2.83%)
Aug 14, 2013 10.18 10.25 10.15 10.25 1,361,617 +0.02(+0.20%)
Aug 13, 2013 10.15 10.27 10.09 10.23 1,258,415 +0.07(+0.69%)
Aug 12, 2013 10.13 10.24 10.11 10.16 149,358 -0.01(-0.10%)
Aug 09, 2013 10.10 10.21 10.08 10.17 285,916 +0.04(+0.35%)
Aug 08, 2013 10.04 10.15 10.03 10.13 47,468 +0.14(+1.45%)
Aug 07, 2013 9.910 9.990 9.890 9.990 53,893 -0.07(-0.71%)
Aug 06, 2013 10.14 10.15 10.03 10.06 76,896 +0.17(+1.73%)
Aug 05, 2013 9.860 9.890 9.820 9.890 57,880 -0.07(-0.70%)
Aug 02, 2013 9.870 9.970 9.860 9.960 87,932 +0.15(+1.53%)
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.