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

Pagnie Financiere RI ADR (OP: CFRUY )

14.52 +0.45 (+3.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
May 31, 2016 5.870 5.900 5.820 5.845 444,648 -0.02(-0.26%)
May 27, 2016 5.860 5.860 5.860 0 -0.09(-1.51%)
May 26, 2016 5.935 5.960 5.920 5.950 2,905,309 +0.19(+3.30%)
May 25, 2016 5.765 5.810 5.750 5.760 3,542,502 +0.08(+1.32%)
May 24, 2016 5.640 5.724 5.623 5.685 3,345,148 -0.01(-0.18%)
May 23, 2016 5.710 5.746 5.670 5.695 1,039,939 -0.21(-3.47%)
May 20, 2016 5.850 5.920 5.795 5.900 808,402 -0.31(-4.99%)
May 19, 2016 6.160 6.220 6.140 6.210 813,186 +0.03(+0.40%)
May 18, 2016 6.180 6.240 6.150 6.185 341,374 +0.04(+0.65%)
May 17, 2016 6.200 6.210 6.130 6.145 448,875 -0.08(-1.21%)
May 16, 2016 6.140 6.220 6.140 6.220 260,818 +0.06(+0.96%)
May 13, 2016 6.202 6.250 6.150 6.161 497,277 -0.06(-0.95%)
May 12, 2016 6.300 6.305 6.180 6.220 318,690 -0.12(-1.82%)
May 11, 2016 6.330 6.387 6.320 6.335 388,188 -0.11(-1.63%)
May 10, 2016 6.380 6.450 6.380 6.440 618,662 +0.10(+1.58%)
May 09, 2016 6.303 6.370 6.295 6.340 1,180,161 +0.04(+0.63%)
May 06, 2016 6.280 6.310 6.230 6.300 384,466 -0.07(-1.08%)
May 05, 2016 6.430 6.430 6.350 6.369 222,084 -0.06(-0.95%)
May 04, 2016 6.510 6.520 6.410 6.430 461,779 -0.11(-1.68%)
May 03, 2016 6.600 6.600 6.500 6.540 643,090 -0.21(-3.11%)
May 02, 2016 6.720 6.750 6.700 6.750 436,974 +0.11(+1.66%)
Apr 29, 2016 6.650 6.660 6.600 6.640 398,432 +0.01(+0.15%)
Apr 28, 2016 6.590 6.690 6.582 6.630 531,934 -0.04(-0.60%)
Apr 27, 2016 6.630 6.690 6.620 6.670 1,390,908 +0.06(+0.91%)
Apr 26, 2016 6.585 6.620 6.570 6.610 763,383 +0.05(+0.76%)
Apr 25, 2016 6.565 6.580 6.510 6.560 217,990 +0.05(+0.75%)
Apr 22, 2016 6.510 6.550 6.485 6.511 165,831 -0.10(-1.50%)
Apr 21, 2016 6.730 6.740 6.600 6.610 206,396 -0.21(-3.08%)
Apr 20, 2016 6.827 6.880 6.800 6.820 390,988 +0.07(+1.04%)
Apr 19, 2016 6.750 6.780 6.720 6.750 179,214 +0.10(+1.50%)
Apr 18, 2016 6.577 6.686 6.550 6.650 206,541 +0.02(+0.30%)
Apr 15, 2016 6.590 6.650 6.573 6.630 310,954 +0.01(+0.18%)
Apr 14, 2016 6.590 6.640 6.567 6.618 140,908 -0.04(-0.63%)
Apr 13, 2016 6.650 6.730 6.604 6.660 704,731 +0.31(+4.88%)
Apr 12, 2016 6.230 6.360 6.228 6.350 174,267 +0.15(+2.42%)
Apr 11, 2016 6.260 6.300 6.200 6.200 234,887 -0.03(-0.55%)
Apr 08, 2016 6.250 6.280 6.230 6.234 142,416 +0.11(+1.86%)
Apr 07, 2016 6.135 6.170 6.080 6.120 607,614 -0.23(-3.62%)
Apr 06, 2016 6.250 6.370 6.250 6.350 302,360 +0.00(+0.00%)
Apr 05, 2016 6.345 6.380 6.310 6.350 2,746,760 -0.05(-0.78%)
Apr 04, 2016 6.425 6.460 6.390 6.400 2,819,090 -0.05(-0.78%)
Apr 01, 2016 6.380 6.480 6.380 6.450 1,932,765 -0.15(-2.27%)
Mar 31, 2016 6.580 6.620 6.570 6.600 3,083,966 -0.05(-0.75%)
Mar 30, 2016 6.570 6.660 6.570 6.650 927,688 +0.26(+4.07%)
Mar 29, 2016 6.260 6.400 6.260 6.390 369,808 +0.10(+1.59%)
Mar 28, 2016 6.230 6.330 6.230 6.290 210,306 +0.01(+0.16%)
Mar 24, 2016 6.280 6.280 6.280 0 -0.10(-1.64%)
Mar 23, 2016 6.400 6.420 6.360 6.385 127,860 -0.03(-0.39%)
Mar 22, 2016 6.360 6.430 6.327 6.410 162,501 -0.14(-2.14%)
Mar 21, 2016 6.530 6.580 6.510 6.550 140,764 -0.09(-1.36%)
Mar 18, 2016 6.653 6.690 6.614 6.640 514,403 +0.07(+1.07%)
Mar 17, 2016 6.530 6.600 6.510 6.570 255,540 +0.02(+0.31%)
Mar 16, 2016 6.450 6.560 6.410 6.550 161,371 +0.00(+0.00%)
Mar 15, 2016 6.550 6.550 6.500 6.550 199,869 -0.19(-2.82%)
Mar 14, 2016 6.770 6.780 6.710 6.740 198,149 -0.01(-0.15%)
Mar 11, 2016 6.690 6.750 6.660 6.750 152,517 +0.04(+0.60%)
Mar 10, 2016 6.750 6.770 6.650 6.710 135,915 +0.01(+0.15%)
Mar 09, 2016 6.680 6.730 6.660 6.700 856,038 -0.05(-0.81%)
Mar 08, 2016 6.840 6.840 6.740 6.755 2,603,084 +0.08(+1.12%)
Mar 07, 2016 6.570 6.710 6.570 6.680 266,002 +0.12(+1.83%)
Mar 04, 2016 6.530 6.560 6.500 6.560 118,165 +0.03(+0.46%)
Mar 03, 2016 6.525 6.570 6.520 6.530 144,966 -0.01(-0.15%)
Mar 02, 2016 6.430 6.540 6.420 6.540 310,876 +0.04(+0.54%)
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.