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 (%)
Jan 31, 2018 9.572 9.620 9.500 9.540 191,039 -0.01(-0.10%)
Jan 30, 2018 9.510 9.580 9.510 9.550 270,932 +0.13(+1.38%)
Jan 29, 2018 9.420 9.430 9.370 9.420 139,515 -0.06(-0.69%)
Jan 26, 2018 9.412 9.490 9.400 9.485 244,513 +0.15(+1.66%)
Jan 25, 2018 9.330 9.450 9.288 9.330 210,360 +0.02(+0.16%)
Jan 24, 2018 9.400 9.400 9.280 9.315 110,377 +0.01(+0.16%)
Jan 23, 2018 9.270 9.300 9.248 9.300 259,764 +0.12(+1.36%)
Jan 22, 2018 9.180 9.184 9.150 9.175 1,590,868 -0.12(-1.34%)
Jan 19, 2018 9.320 9.335 9.147 9.300 1,776,822 +0.10(+1.03%)
Jan 18, 2018 9.140 9.230 9.140 9.205 155,410 -0.04(-0.38%)
Jan 17, 2018 9.190 9.260 9.165 9.240 544,742 +0.10(+1.09%)
Jan 16, 2018 9.120 9.150 9.116 9.140 598,256 -0.05(-0.54%)
Jan 12, 2018 9.190 9.190 9.190 0 +0.04(+0.44%)
Jan 11, 2018 9.166 9.170 9.120 9.150 317,984 +0.09(+0.94%)
Jan 10, 2018 9.140 9.160 9.040 9.065 197,213 -0.04(-0.38%)
Jan 09, 2018 9.080 9.130 9.050 9.100 475,521 -0.05(-0.55%)
Jan 08, 2018 9.130 9.175 9.110 9.150 150,580 +0.05(+0.55%)
Jan 05, 2018 9.030 9.145 9.018 9.100 1,124,910 -0.03(-0.33%)
Jan 04, 2018 9.100 9.130 9.094 9.130 537,445 +0.02(+0.22%)
Jan 03, 2018 8.984 9.120 8.984 9.110 124,404 +0.06(+0.69%)
Jan 02, 2018 9.000 9.060 9.000 9.047 181,532 +0.04(+0.42%)
Dec 29, 2017 9.010 9.010 9.010 0 -0.03(-0.33%)
Dec 28, 2017 9.030 9.050 9.010 9.040 145,740 +0.00(+0.06%)
Dec 27, 2017 9.010 9.050 9.000 9.035 229,449 +0.11(+1.18%)
Dec 26, 2017 8.970 8.900 8.930 104,247 -0.04(-0.45%)
Dec 22, 2017 8.950 9.000 8.920 8.970 108,128 +0.01(+0.11%)
Dec 21, 2017 8.900 9.020 8.880 8.960 110,383 +0.09(+1.01%)
Dec 20, 2017 8.886 8.935 8.860 8.870 175,706 -0.07(-0.73%)
Dec 19, 2017 8.824 8.950 8.810 8.935 168,412 -0.12(-1.38%)
Dec 18, 2017 9.025 9.090 9.015 9.060 128,339 +0.12(+1.29%)
Dec 15, 2017 8.910 8.960 8.880 8.945 189,970 +0.07(+0.79%)
Dec 14, 2017 8.900 8.920 8.850 8.875 108,458 +0.03(+0.34%)
Dec 13, 2017 8.815 8.870 8.810 8.845 131,713 +0.03(+0.28%)
Dec 12, 2017 8.805 8.836 8.790 8.820 217,155 +0.01(+0.16%)
Dec 11, 2017 8.800 8.825 8.780 8.806 156,027 +0.06(+0.64%)
Dec 08, 2017 8.710 8.760 8.700 8.750 111,688 +0.11(+1.27%)
Dec 07, 2017 8.630 8.688 8.620 8.640 146,506 -0.01(-0.12%)
Dec 06, 2017 8.710 8.720 8.640 8.650 154,900 +0.03(+0.29%)
Dec 05, 2017 8.620 8.670 8.610 8.625 118,703 -0.04(-0.52%)
Dec 04, 2017 8.710 8.710 8.650 8.670 421,056 -0.07(-0.86%)
Dec 01, 2017 8.650 8.760 8.650 8.745 215,790 +0.19(+2.20%)
Nov 30, 2017 8.560 8.600 8.530 8.557 114,312 +0.07(+0.79%)
Nov 29, 2017 8.550 8.566 8.480 8.490 83,612 -0.11(-1.28%)
Nov 28, 2017 8.604 8.620 8.530 8.600 119,766 -0.13(-1.44%)
Nov 27, 2017 8.744 8.780 8.720 8.726 88,987 -0.08(-0.95%)
Nov 24, 2017 8.796 8.840 8.790 8.810 64,374 +0.01(+0.11%)
Nov 22, 2017 8.790 8.820 8.770 8.800 185,923 +0.03(+0.28%)
Nov 21, 2017 8.770 8.810 8.760 8.775 78,908 -0.03(-0.28%)
Nov 20, 2017 8.740 8.820 8.734 8.800 74,419 +0.09(+0.98%)
Nov 17, 2017 8.678 8.730 8.640 8.715 82,320 +0.04(+0.52%)
Nov 16, 2017 8.700 8.750 8.660 8.670 83,815 +0.11(+1.23%)
Nov 15, 2017 8.570 8.590 8.530 8.565 97,238 -0.08(-0.87%)
Nov 14, 2017 8.600 8.650 8.584 8.640 165,594 -0.02(-0.23%)
Nov 13, 2017 8.570 8.660 8.570 8.660 150,259 -0.01(-0.12%)
Nov 10, 2017 8.716 8.716 8.650 8.670 168,203 -0.38(-4.20%)
Nov 09, 2017 8.966 9.050 8.954 9.050 121,361 -0.04(-0.44%)
Nov 08, 2017 9.030 9.100 9.020 9.090 88,415 +0.04(+0.44%)
Nov 07, 2017 9.080 9.100 9.030 9.050 83,318 -0.11(-1.20%)
Nov 06, 2017 9.110 9.180 9.110 9.160 100,856 -0.02(-0.22%)
Nov 03, 2017 9.150 9.200 9.140 9.180 124,935 +0.05(+0.55%)
Nov 02, 2017 9.090 9.130 9.050 9.130 216,486 +0.02(+0.16%)
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.