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

Pagnie Financiere RI ADR (OP: CFRUY )

14.77 -0.16 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2018 9.220 9.250 9.100 9.125 375,722 -0.03(-0.27%)
May 30, 2018 9.180 9.180 9.100 9.150 156,427 +0.00(+0.00%)
May 29, 2018 9.170 9.190 9.125 9.150 146,676 -0.15(-1.61%)
May 25, 2018 9.300 9.300 9.300 0 -0.02(-0.21%)
May 24, 2018 9.280 9.325 9.240 9.320 118,063 +0.10(+1.03%)
May 23, 2018 9.190 9.230 9.160 9.225 372,502 -0.09(-0.97%)
May 22, 2018 9.310 9.360 9.300 9.315 684,369 -0.05(-0.59%)
May 21, 2018 9.350 9.420 9.350 9.370 177,985 +0.00(+0.00%)
May 18, 2018 9.337 9.400 9.280 9.370 139,593 -0.47(-4.78%)
May 17, 2018 9.790 9.870 9.770 9.840 104,238 +0.10(+1.03%)
May 16, 2018 9.720 9.790 9.720 9.740 75,438 +0.07(+0.72%)
May 15, 2018 9.685 9.710 9.640 9.670 66,667 -0.03(-0.31%)
May 14, 2018 9.750 9.780 9.680 9.700 93,762 +0.09(+0.94%)
May 11, 2018 9.576 9.630 9.576 9.610 93,618 -0.02(-0.21%)
May 10, 2018 9.530 9.630 9.530 9.630 217,114 +0.06(+0.63%)
May 09, 2018 9.574 9.590 9.525 9.570 93,668 +0.05(+0.53%)
May 08, 2018 9.460 9.540 9.450 9.520 149,549 +0.05(+0.53%)
May 07, 2018 9.452 9.500 9.450 9.470 90,604 +0.01(+0.11%)
May 04, 2018 9.410 9.490 9.410 9.460 637,328 -0.02(-0.21%)
May 03, 2018 9.450 9.500 9.370 9.480 157,608 +0.01(+0.11%)
May 02, 2018 9.520 9.560 9.450 9.470 289,126 +0.03(+0.32%)
May 01, 2018 9.390 9.480 9.390 9.440 635,002 -0.02(-0.16%)
Apr 30, 2018 9.490 9.500 9.440 9.455 107,476 -0.02(-0.21%)
Apr 27, 2018 9.460 9.500 9.420 9.475 63,674 -0.03(-0.26%)
Apr 26, 2018 9.500 9.520 9.454 9.500 716,349 +0.09(+0.96%)
Apr 25, 2018 9.380 9.430 9.334 9.410 406,692 -0.05(-0.53%)
Apr 24, 2018 9.420 9.470 9.360 9.460 169,119 +0.02(+0.21%)
Apr 23, 2018 9.425 9.500 9.418 9.440 91,959 -0.02(-0.21%)
Apr 20, 2018 9.465 9.520 9.432 9.460 224,068 -0.09(-0.99%)
Apr 19, 2018 9.630 9.630 9.520 9.555 179,220 -0.14(-1.49%)
Apr 18, 2018 9.690 9.730 9.670 9.700 162,156 +0.02(+0.21%)
Apr 17, 2018 9.650 9.680 9.630 9.680 1,417,097 +0.13(+1.36%)
Apr 16, 2018 9.550 9.570 9.510 9.550 243,570 +0.04(+0.42%)
Apr 13, 2018 9.480 9.510 9.450 9.510 81,054 +0.14(+1.55%)
Apr 12, 2018 9.320 9.390 9.290 9.365 95,804 +0.12(+1.35%)
Apr 11, 2018 9.255 9.290 9.210 9.240 199,999 -0.02(-0.16%)
Apr 10, 2018 9.235 9.280 9.230 9.255 114,462 +0.11(+1.15%)
Apr 09, 2018 9.050 9.210 9.020 9.150 182,667 +0.31(+3.51%)
Apr 06, 2018 8.940 8.990 8.800 8.840 146,317 -0.08(-0.90%)
Apr 05, 2018 8.910 8.950 8.870 8.920 134,946 +0.05(+0.56%)
Apr 04, 2018 8.760 8.890 8.760 8.870 169,887 +0.02(+0.23%)
Apr 03, 2018 8.840 8.870 8.800 8.850 487,869 -0.03(-0.34%)
Apr 02, 2018 8.956 8.956 8.830 8.880 163,787 -0.06(-0.73%)
Mar 29, 2018 8.945 8.945 8.945 0 +0.14(+1.65%)
Mar 28, 2018 8.770 8.880 8.723 8.800 169,597 -0.12(-1.35%)
Mar 27, 2018 8.930 9.010 8.849 8.920 147,740 -0.07(-0.78%)
Mar 26, 2018 9.030 9.060 8.910 8.990 163,161 +0.13(+1.47%)
Mar 23, 2018 8.950 8.960 8.820 8.860 172,731 -0.09(-1.01%)
Mar 22, 2018 9.080 9.115 8.940 8.950 101,417 -0.23(-2.51%)
Mar 21, 2018 9.120 9.200 9.105 9.180 129,025 +0.09(+1.05%)
Mar 20, 2018 9.040 9.100 9.000 9.085 117,388 +0.14(+1.57%)
Mar 19, 2018 8.960 8.990 8.910 8.945 183,498 +0.08(+0.85%)
Mar 16, 2018 8.890 8.900 8.850 8.870 107,518 +0.02(+0.23%)
Mar 15, 2018 8.810 8.902 8.810 8.850 148,921 +0.08(+0.91%)
Mar 14, 2018 8.865 8.865 8.750 8.770 616,717 -0.09(-0.96%)
Mar 13, 2018 8.920 8.940 8.850 8.855 179,051 -0.04(-0.39%)
Mar 12, 2018 8.850 8.900 8.820 8.890 130,039 +0.07(+0.79%)
Mar 09, 2018 8.770 8.860 8.760 8.820 193,430 +0.10(+1.15%)
Mar 08, 2018 8.770 8.770 8.680 8.720 99,716 -0.00(-0.06%)
Mar 07, 2018 8.690 8.740 8.670 8.725 1,756,940 +0.03(+0.35%)
Mar 06, 2018 8.750 8.785 8.690 8.695 956,962 -0.04(-0.40%)
Mar 05, 2018 8.660 8.750 8.630 8.730 920,450 +0.10(+1.16%)
Mar 02, 2018 8.610 8.660 8.520 8.630 133,487 +0.08(+0.88%)
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.