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 (%)
Jan 31, 2017 7.770 7.800 7.690 7.714 799,142 +0.09(+1.23%)
Jan 30, 2017 7.560 7.650 7.510 7.620 230,996 -0.05(-0.65%)
Jan 27, 2017 7.630 7.700 7.610 7.670 155,707 -0.07(-0.90%)
Jan 26, 2017 7.720 7.780 7.672 7.740 1,106,346 -0.02(-0.26%)
Jan 25, 2017 7.740 7.800 7.720 7.760 602,634 +0.13(+1.70%)
Jan 24, 2017 7.590 7.650 7.574 7.630 272,390 +0.03(+0.39%)
Jan 23, 2017 7.590 7.630 7.570 7.600 402,495 +0.03(+0.40%)
Jan 20, 2017 7.534 7.570 7.520 7.570 174,830 -0.00(-0.07%)
Jan 19, 2017 7.500 7.590 7.480 7.575 178,933 +0.06(+0.80%)
Jan 18, 2017 7.520 7.550 7.500 7.515 508,518 -0.10(-1.25%)
Jan 17, 2017 7.586 7.620 7.560 7.610 468,009 +0.02(+0.26%)
Jan 13, 2017 7.590 7.590 7.590 0 -0.01(-0.16%)
Jan 12, 2017 7.560 7.620 7.540 7.602 351,230 +0.63(+9.07%)
Jan 11, 2017 6.910 6.980 6.880 6.970 162,796 +0.07(+1.01%)
Jan 10, 2017 6.910 6.964 6.900 6.900 232,302 +0.22(+3.29%)
Jan 09, 2017 6.610 6.690 6.610 6.680 422,844 +0.08(+1.21%)
Jan 06, 2017 6.600 6.620 6.547 6.600 584,316 +0.07(+1.15%)
Jan 05, 2017 6.435 6.530 6.430 6.525 283,487 +0.04(+0.62%)
Jan 04, 2017 6.424 6.490 6.410 6.485 379,326 -0.01(-0.23%)
Jan 03, 2017 6.510 6.530 6.470 6.500 682,448 -0.06(-0.91%)
Dec 30, 2016 6.560 6.560 6.560 0 +0.03(+0.54%)
Dec 29, 2016 6.530 6.550 6.520 6.525 299,915 +0.02(+0.23%)
Dec 28, 2016 6.521 6.545 6.480 6.510 157,185 +0.02(+0.31%)
Dec 27, 2016 6.460 6.510 6.460 6.490 331,972 +0.04(+0.70%)
Dec 23, 2016 6.445 6.445 6.445 0 -0.01(-0.23%)
Dec 22, 2016 6.480 6.510 6.460 6.460 295,242 +0.02(+0.31%)
Dec 21, 2016 6.485 6.500 6.430 6.440 350,667 -0.05(-0.77%)
Dec 20, 2016 6.450 6.510 6.450 6.490 306,119 -0.02(-0.31%)
Dec 19, 2016 6.460 6.530 6.450 6.510 457,690 +0.06(+1.01%)
Dec 16, 2016 6.410 6.480 6.410 6.445 317,294 +0.08(+1.26%)
Dec 15, 2016 6.370 6.390 6.340 6.365 653,624 -0.10(-1.62%)
Dec 14, 2016 6.600 6.625 6.470 6.470 262,008 -0.19(-2.85%)
Dec 13, 2016 6.610 6.670 6.600 6.660 354,175 +0.17(+2.54%)
Dec 12, 2016 6.560 6.560 6.490 6.495 278,703 -0.11(-1.67%)
Dec 09, 2016 6.506 6.620 6.500 6.605 281,058 +0.01(+0.08%)
Dec 08, 2016 6.550 6.640 6.550 6.600 284,060 -0.08(-1.12%)
Dec 07, 2016 6.610 6.700 6.600 6.675 331,427 +0.14(+2.14%)
Dec 06, 2016 6.525 6.560 6.507 6.535 1,340,288 -0.03(-0.46%)
Dec 05, 2016 6.560 6.580 6.530 6.565 570,121 +0.18(+2.74%)
Dec 02, 2016 6.365 6.450 6.330 6.390 348,545 +0.02(+0.31%)
Dec 01, 2016 6.360 6.380 6.310 6.370 429,500 -0.08(-1.24%)
Nov 30, 2016 6.470 6.500 6.430 6.450 313,908 +0.06(+0.94%)
Nov 29, 2016 6.365 6.400 6.345 6.390 337,218 +0.13(+2.08%)
Nov 28, 2016 6.280 6.320 6.260 6.260 272,697 -0.07(-1.11%)
Nov 25, 2016 6.290 6.350 6.263 6.330 1,057,273 +0.09(+1.44%)
Nov 23, 2016 6.240 6.240 6.240 0 -0.05(-0.79%)
Nov 22, 2016 6.295 6.310 6.250 6.290 541,023 -0.20(-3.01%)
Nov 21, 2016 6.425 6.490 6.420 6.485 336,483 +0.00(+0.08%)
Nov 18, 2016 6.510 6.510 6.460 6.480 287,855 -0.05(-0.77%)
Nov 17, 2016 6.495 6.560 6.480 6.530 326,493 +0.11(+1.63%)
Nov 16, 2016 6.380 6.450 6.380 6.425 232,094 -0.08(-1.31%)
Nov 15, 2016 6.435 6.510 6.420 6.510 269,713 -0.02(-0.37%)
Nov 14, 2016 6.480 6.560 6.468 6.534 268,990 -0.14(-2.04%)
Nov 11, 2016 6.650 6.680 6.570 6.670 239,578 -0.05(-0.74%)
Nov 10, 2016 6.725 6.740 6.630 6.720 245,092 -0.05(-0.74%)
Nov 09, 2016 6.730 6.800 6.690 6.770 232,831 -0.05(-0.66%)
Nov 08, 2016 6.820 6.850 6.780 6.815 245,029 -0.10(-1.52%)
Nov 07, 2016 6.890 6.930 6.890 6.920 257,725 +0.17(+2.52%)
Nov 04, 2016 6.960 6.965 6.740 6.750 515,108 +0.30(+4.65%)
Nov 03, 2016 6.410 6.480 6.370 6.450 2,378,850 +0.07(+1.10%)
Nov 02, 2016 6.427 6.430 6.360 6.380 323,170 -0.03(-0.47%)
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.