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 (%)
Aug 31, 2018 8.780 8.780 8.780 0 -0.19(-2.12%)
Aug 30, 2018 8.986 8.995 8.950 8.970 136,005 -0.05(-0.55%)
Aug 29, 2018 8.976 9.030 8.970 9.020 92,902 -0.02(-0.22%)
Aug 28, 2018 9.070 9.120 9.020 9.040 148,884 +0.15(+1.69%)
Aug 27, 2018 8.800 8.900 8.800 8.890 656,963 +0.13(+1.48%)
Aug 24, 2018 8.710 8.760 8.688 8.760 341,100 +0.14(+1.62%)
Aug 23, 2018 8.660 8.660 8.600 8.620 1,190,317 +0.07(+0.80%)
Aug 22, 2018 8.555 8.590 8.550 8.552 2,116,892 +0.03(+0.32%)
Aug 21, 2018 8.570 8.580 8.520 8.525 316,348 -0.01(-0.18%)
Aug 20, 2018 8.500 8.550 8.500 8.540 145,858 +0.10(+1.18%)
Aug 17, 2018 8.385 8.470 8.380 8.440 134,200 +0.00(+0.00%)
Aug 16, 2018 8.436 8.470 8.418 8.440 283,331 +0.03(+0.36%)
Aug 15, 2018 8.410 8.420 8.335 8.410 243,613 -0.25(-2.89%)
Aug 14, 2018 8.670 8.680 8.630 8.660 687,134 +0.03(+0.29%)
Aug 13, 2018 8.640 8.670 8.604 8.635 472,773 -0.08(-0.86%)
Aug 10, 2018 8.700 8.750 8.670 8.710 181,300 -0.14(-1.58%)
Aug 09, 2018 8.840 8.910 8.840 8.850 180,451 -0.01(-0.11%)
Aug 08, 2018 8.820 8.870 8.810 8.860 141,107 +0.05(+0.62%)
Aug 07, 2018 8.770 8.830 8.770 8.805 157,354 +0.13(+1.56%)
Aug 06, 2018 8.600 8.690 8.600 8.670 134,796 -0.04(-0.46%)
Aug 03, 2018 8.666 8.720 8.650 8.710 117,800 +0.05(+0.52%)
Aug 02, 2018 8.600 8.680 8.600 8.665 180,222 -0.04(-0.40%)
Aug 01, 2018 8.670 8.730 8.655 8.700 151,652 -0.04(-0.46%)
Jul 31, 2018 8.785 8.800 8.700 8.740 848,461 -0.03(-0.34%)
Jul 30, 2018 8.808 8.820 8.760 8.770 153,946 +0.06(+0.75%)
Jul 27, 2018 8.715 8.770 8.680 8.705 208,400 +0.01(+0.06%)
Jul 26, 2018 8.710 8.750 8.690 8.700 555,040 -0.01(-0.09%)
Jul 25, 2018 8.630 8.740 8.590 8.708 135,138 +0.07(+0.79%)
Jul 24, 2018 8.550 8.680 8.550 8.640 140,759 +0.02(+0.19%)
Jul 23, 2018 8.640 8.670 8.600 8.624 132,189 -0.16(-1.78%)
Jul 20, 2018 8.700 8.810 8.700 8.780 83,168 +0.25(+2.93%)
Jul 19, 2018 8.520 8.560 8.480 8.530 196,288 +0.01(+0.18%)
Jul 18, 2018 8.470 8.570 8.470 8.515 253,846 +0.18(+2.10%)
Jul 17, 2018 8.335 8.390 8.320 8.340 201,263 -0.02(-0.24%)
Jul 16, 2018 8.340 8.380 8.303 8.360 517,477 +0.01(+0.18%)
Jul 13, 2018 8.334 8.370 8.320 8.345 95,513 +0.07(+0.79%)
Jul 12, 2018 8.260 8.310 8.250 8.280 181,636 +0.00(+0.00%)
Jul 11, 2018 8.330 8.360 8.280 8.280 212,861 -0.25(-2.93%)
Jul 10, 2018 8.503 8.550 8.503 8.530 231,253 +0.10(+1.19%)
Jul 09, 2018 8.435 8.450 8.400 8.430 472,493 +0.15(+1.81%)
Jul 06, 2018 8.260 8.320 8.240 8.280 786,595 +0.00(+0.00%)
Jul 05, 2018 8.315 8.250 8.280 156,561 -0.04(-0.42%)
Jul 03, 2018 8.315 8.315 8.315 0 -0.01(-0.06%)
Jul 02, 2018 8.330 8.350 8.265 8.320 219,767 -0.10(-1.19%)
Jun 29, 2018 8.390 8.450 8.390 8.420 218,517 +0.16(+1.94%)
Jun 28, 2018 8.234 8.290 8.220 8.260 176,354 -0.13(-1.55%)
Jun 27, 2018 8.470 8.520 8.360 8.390 344,682 -0.07(-0.89%)
Jun 26, 2018 8.500 8.500 8.440 8.465 229,427 +0.00(+0.06%)
Jun 25, 2018 8.520 8.550 8.460 8.460 558,722 -0.31(-3.53%)
Jun 22, 2018 8.710 8.790 8.684 8.770 214,199 +0.12(+1.39%)
Jun 21, 2018 8.730 8.730 8.620 8.650 216,787 -0.12(-1.31%)
Jun 20, 2018 8.770 8.800 8.710 8.765 187,473 -0.04(-0.40%)
Jun 19, 2018 8.750 8.807 8.714 8.800 238,411 -0.31(-3.40%)
Jun 18, 2018 9.080 9.115 9.040 9.110 264,181 -0.11(-1.14%)
Jun 15, 2018 9.220 9.260 9.215 207,733 -0.04(-0.49%)
Jun 14, 2018 9.290 9.300 9.230 9.260 73,976 -0.06(-0.70%)
Jun 13, 2018 9.360 9.380 9.280 9.325 124,164 +0.04(+0.43%)
Jun 12, 2018 9.330 9.340 9.260 9.285 246,723 -0.08(-0.91%)
Jun 11, 2018 9.320 9.370 9.320 9.370 120,591 +0.03(+0.37%)
Jun 08, 2018 9.320 9.340 9.280 9.335 103,345 +0.07(+0.70%)
Jun 07, 2018 9.280 9.320 9.248 9.270 162,980 -0.13(-1.44%)
Jun 06, 2018 9.360 9.420 9.330 9.405 125,193 +0.09(+1.02%)
Jun 05, 2018 9.320 9.350 9.270 9.310 182,051 +0.06(+0.65%)
Jun 04, 2018 9.300 9.300 9.230 9.250 105,310 +0.03(+0.33%)
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.