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 (%)
Nov 28, 2014 9.370 9.390 9.310 9.340 83,352 +0.15(+1.63%)
Nov 26, 2014 9.190 9.190 9.190 0 +0.07(+0.77%)
Nov 25, 2014 9.040 9.140 9.040 9.120 233,350 +0.04(+0.44%)
Nov 24, 2014 9.040 9.090 9.000 9.080 130,705 +0.10(+1.11%)
Nov 21, 2014 9.000 9.050 8.950 8.980 751,767 +0.12(+1.35%)
Nov 20, 2014 8.770 8.860 8.740 8.860 252,668 +0.19(+2.19%)
Nov 19, 2014 8.670 8.730 8.650 8.670 117,086 +0.00(+0.00%)
Nov 18, 2014 8.620 8.690 8.610 8.670 209,161 +0.10(+1.11%)
Nov 17, 2014 8.580 8.510 8.575 130,232 -0.04(-0.41%)
Nov 14, 2014 8.556 8.670 8.545 8.610 155,920 +0.02(+0.29%)
Nov 13, 2014 8.570 8.617 8.540 8.585 142,324 +0.03(+0.37%)
Nov 12, 2014 8.548 8.602 8.530 8.553 102,128 -0.05(-0.60%)
Nov 11, 2014 8.500 8.630 8.500 8.605 189,698 +0.03(+0.29%)
Nov 10, 2014 8.590 8.600 8.530 8.580 149,269 -0.05(-0.58%)
Nov 07, 2014 8.665 8.690 8.610 8.630 113,591 +0.36(+4.35%)
Nov 06, 2014 8.225 8.280 8.210 8.270 137,554 +0.10(+1.22%)
Nov 05, 2014 8.180 8.207 8.137 8.170 130,842 +0.03(+0.37%)
Nov 04, 2014 8.150 8.170 8.070 8.140 298,182 -0.13(-1.57%)
Nov 03, 2014 8.350 8.380 8.240 8.270 202,306 -0.11(-1.31%)
Oct 31, 2014 8.330 8.410 8.310 8.380 240,242 +0.04(+0.48%)
Oct 30, 2014 8.220 8.340 8.200 8.340 154,610 +0.04(+0.48%)
Oct 29, 2014 8.315 8.400 8.270 8.300 169,088 -0.03(-0.36%)
Oct 28, 2014 8.268 8.350 8.220 8.330 185,209 -0.02(-0.24%)
Oct 27, 2014 8.270 8.350 8.290 8.350 163,969 +0.06(+0.72%)
Oct 24, 2014 8.230 8.315 8.210 8.290 171,493 +0.03(+0.36%)
Oct 23, 2014 8.236 8.310 8.220 8.260 170,258 +0.03(+0.36%)
Oct 22, 2014 8.280 8.330 8.230 8.230 266,622 -0.13(-1.56%)
Oct 21, 2014 8.320 8.390 8.300 8.360 808,678 +0.21(+2.51%)
Oct 20, 2014 8.084 8.170 8.060 8.155 200,437 +0.00(+0.00%)
Oct 17, 2014 8.100 8.193 8.030 8.155 582,014 +0.21(+2.71%)
Oct 16, 2014 7.790 8.010 7.790 7.940 174,207 +0.01(+0.06%)
Oct 15, 2014 7.905 7.950 7.770 7.935 189,160 +0.01(+0.19%)
Oct 14, 2014 7.896 7.970 7.843 7.920 325,522 +0.07(+0.89%)
Oct 13, 2014 7.900 7.987 7.840 7.850 853,650 +0.00(+0.00%)
Oct 10, 2014 7.980 7.990 7.810 7.850 1,163,828 -0.17(-2.12%)
Oct 09, 2014 8.200 8.200 8.000 8.020 147,212 -0.24(-2.91%)
Oct 08, 2014 8.070 8.270 8.060 8.260 235,256 +0.14(+1.72%)
Oct 07, 2014 8.155 8.180 8.110 8.120 298,310 -0.09(-1.10%)
Oct 06, 2014 8.156 8.240 8.130 8.210 464,469 +0.20(+2.43%)
Oct 03, 2014 8.005 8.030 7.960 8.015 101,730 -0.07(-0.87%)
Oct 02, 2014 8.122 8.150 8.000 8.085 117,843 -0.04(-0.55%)
Oct 01, 2014 8.038 8.180 8.010 8.130 133,035 +0.00(+0.00%)
Sep 30, 2014 8.100 8.170 8.100 8.130 107,169 -0.11(-1.39%)
Sep 29, 2014 8.284 8.320 8.230 8.245 203,709 -0.23(-2.66%)
Sep 26, 2014 8.510 8.530 8.394 8.470 79,741 -0.05(-0.59%)
Sep 25, 2014 8.586 8.590 8.510 8.520 114,029 -0.11(-1.27%)
Sep 24, 2014 8.555 8.650 8.550 8.630 133,758 +0.04(+0.52%)
Sep 23, 2014 8.570 8.640 8.570 8.585 144,320 -0.01(-0.12%)
Sep 22, 2014 8.646 8.670 8.580 8.595 623,537 -0.04(-0.52%)
Sep 19, 2014 8.736 8.760 8.640 8.640 93,953 -0.17(-1.93%)
Sep 18, 2014 8.830 8.850 8.790 8.810 192,719 -0.09(-1.01%)
Sep 17, 2014 8.920 8.996 8.900 8.900 319,505 -0.53(-5.62%)
Sep 16, 2014 9.310 9.430 9.305 9.430 79,867 +0.12(+1.29%)
Sep 15, 2014 9.340 9.350 9.290 9.310 491,548 +0.08(+0.87%)
Sep 12, 2014 9.180 9.270 9.180 9.230 101,576 -0.04(-0.38%)
Sep 11, 2014 9.258 9.290 9.240 9.265 79,844 -0.07(-0.80%)
Sep 10, 2014 9.280 9.360 9.270 9.340 99,442 -0.04(-0.37%)
Sep 09, 2014 9.420 9.450 9.350 9.375 59,321 -0.04(-0.48%)
Sep 08, 2014 9.400 9.480 9.370 9.420 180,034 -0.12(-1.21%)
Sep 05, 2014 9.454 9.540 9.430 9.535 415,196 +0.11(+1.17%)
Sep 04, 2014 9.520 9.560 9.410 9.425 286,279 -0.14(-1.46%)
Sep 03, 2014 9.640 9.650 9.530 9.565 1,520,509 +0.03(+0.26%)
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.