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 (%)
Feb 28, 2017 7.308 7.350 7.290 7.310 180,705 -0.04(-0.54%)
Feb 27, 2017 7.320 7.370 7.304 7.350 173,861 -0.07(-0.94%)
Feb 24, 2017 7.390 7.430 7.320 7.420 289,949 -0.08(-1.00%)
Feb 23, 2017 7.530 7.530 7.480 7.495 172,341 -0.04(-0.60%)
Feb 22, 2017 7.550 7.570 7.500 7.540 160,803 -0.01(-0.13%)
Feb 21, 2017 7.540 7.560 7.510 7.550 207,243 +0.11(+1.48%)
Feb 17, 2017 7.440 7.440 7.440 0 -0.15(-1.98%)
Feb 16, 2017 7.565 7.600 7.550 7.590 213,306 +0.04(+0.60%)
Feb 15, 2017 7.495 7.555 7.490 7.545 139,522 +0.06(+0.87%)
Feb 14, 2017 7.480 7.490 7.430 7.480 136,401 -0.02(-0.27%)
Feb 13, 2017 7.530 7.540 7.480 7.500 130,578 +0.02(+0.29%)
Feb 10, 2017 7.410 7.490 7.400 7.478 166,194 +0.10(+1.33%)
Feb 09, 2017 7.370 7.390 7.360 7.380 938,973 +0.01(+0.14%)
Feb 08, 2017 7.360 7.390 7.330 7.370 160,833 -0.07(-0.94%)
Feb 07, 2017 7.425 7.470 7.410 7.440 224,828 +0.04(+0.54%)
Feb 06, 2017 7.430 7.460 7.380 7.400 196,296 -0.17(-2.18%)
Feb 03, 2017 7.565 7.570 7.540 7.565 872,922 +0.01(+0.07%)
Feb 02, 2017 7.670 7.680 7.520 7.560 1,614,393 -0.07(-0.85%)
Feb 01, 2017 7.690 7.690 7.580 7.625 211,972 -0.09(-1.15%)
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%)
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.