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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 7.210 7.260 7.172 7.260 149,200 +0.13(+1.82%)
Mar 28, 2019 7.160 7.160 7.070 7.130 272,417 +0.00(+0.00%)
Mar 27, 2019 7.172 7.195 7.070 7.130 151,717 +0.03(+0.42%)
Mar 26, 2019 7.100 7.130 7.086 7.100 131,167 -0.01(-0.14%)
Mar 25, 2019 7.062 7.120 7.050 7.110 179,042 +0.07(+0.92%)
Mar 22, 2019 7.138 7.150 7.045 7.045 138,500 -0.20(-2.69%)
Mar 21, 2019 7.200 7.250 7.200 7.240 154,842 -0.01(-0.14%)
Mar 20, 2019 7.222 7.280 7.200 7.250 201,351 -0.01(-0.14%)
Mar 19, 2019 7.370 7.380 7.240 7.260 557,910 +0.10(+1.40%)
Mar 18, 2019 7.160 7.186 7.150 7.160 386,920 -0.02(-0.28%)
Mar 15, 2019 7.240 7.258 7.170 7.180 924,800 +0.05(+0.77%)
Mar 14, 2019 7.133 7.150 7.107 7.125 172,934 +0.03(+0.42%)
Mar 13, 2019 7.060 7.110 7.060 7.095 164,086 +0.05(+0.78%)
Mar 12, 2019 7.050 7.052 7.020 7.040 196,741 -0.04(-0.56%)
Mar 11, 2019 7.028 7.090 7.028 7.080 236,762 -0.01(-0.14%)
Mar 08, 2019 7.062 7.110 7.050 7.090 1,398,700 +0.04(+0.64%)
Mar 07, 2019 7.130 7.130 7.040 7.045 244,057 -0.15(-2.08%)
Mar 06, 2019 7.290 7.290 7.190 7.195 221,412 -0.11(-1.57%)
Mar 05, 2019 7.350 7.360 7.300 7.310 469,539 -0.10(-1.28%)
Mar 04, 2019 7.700 7.710 7.300 7.405 465,436 -0.29(-3.77%)
Mar 01, 2019 7.710 7.745 7.690 7.695 1,481,400 +0.11(+1.45%)
Feb 28, 2019 7.580 7.630 7.560 7.585 241,043 +0.01(+0.20%)
Feb 27, 2019 7.610 7.615 7.550 7.570 161,930 -0.08(-1.05%)
Feb 26, 2019 7.630 7.678 7.610 7.650 208,520 +0.17(+2.20%)
Feb 25, 2019 7.520 7.540 7.470 7.485 218,417 +0.10(+1.35%)
Feb 22, 2019 7.380 7.410 7.370 7.385 214,900 +0.08(+1.10%)
Feb 21, 2019 7.300 7.330 7.280 7.305 108,609 -0.00(-0.07%)
Feb 20, 2019 7.240 7.310 7.240 7.310 282,657 +0.08(+1.11%)
Feb 19, 2019 7.160 7.240 7.160 7.230 181,369 +0.07(+0.91%)
Feb 15, 2019 7.145 7.165 7.110 7.165 146,600 +0.09(+1.27%)
Feb 14, 2019 7.080 7.110 7.020 7.075 321,466 -0.12(-1.60%)
Feb 13, 2019 7.200 7.250 7.190 7.190 1,175,004 +0.27(+3.83%)
Feb 12, 2019 6.850 6.930 6.830 6.925 313,566 +0.22(+3.28%)
Feb 11, 2019 6.700 6.740 6.690 6.705 192,453 +0.01(+0.22%)
Feb 08, 2019 6.670 6.710 6.630 6.690 441,300 -0.09(-1.33%)
Feb 07, 2019 6.810 6.826 6.760 6.780 1,378,305 -0.17(-2.45%)
Feb 06, 2019 6.985 6.990 6.920 6.950 1,350,677 -0.08(-1.14%)
Feb 05, 2019 6.930 7.070 6.930 7.030 2,343,264 +0.16(+2.25%)
Feb 04, 2019 6.822 6.880 6.800 6.875 868,062 +0.00(+0.07%)
Feb 01, 2019 6.850 6.900 6.820 6.870 468,000 +0.00(+0.00%)
Jan 31, 2019 6.790 6.880 6.770 6.870 590,471 -0.05(-0.72%)
Jan 30, 2019 6.880 6.958 6.850 6.920 470,757 +0.01(+0.22%)
Jan 29, 2019 6.830 6.990 6.780 6.905 780,792 -0.05(-0.79%)
Jan 28, 2019 6.880 6.970 6.878 6.960 1,335,586 -0.04(-0.64%)
Jan 25, 2019 6.950 7.010 6.940 7.005 972,300 +0.10(+1.45%)
Jan 24, 2019 6.890 6.930 6.880 6.905 1,115,877 +0.04(+0.51%)
Jan 23, 2019 6.860 6.880 6.845 6.870 271,447 +0.03(+0.37%)
Jan 22, 2019 6.820 6.890 6.820 6.845 851,668 -0.03(-0.44%)
Jan 18, 2019 6.810 6.890 6.810 6.875 517,700 +0.13(+1.93%)
Jan 17, 2019 6.668 6.750 6.660 6.745 375,061 +0.00(+0.07%)
Jan 16, 2019 6.750 6.780 6.720 6.740 269,502 -0.01(-0.15%)
Jan 15, 2019 6.680 6.760 6.680 6.750 525,523 -0.03(-0.44%)
Jan 14, 2019 6.700 6.800 6.700 6.780 877,135 -0.04(-0.66%)
Jan 11, 2019 6.800 6.860 6.785 6.825 1,125,600 +0.13(+1.94%)
Jan 10, 2019 6.702 6.729 6.640 6.695 669,776 -0.03(-0.45%)
Jan 09, 2019 6.690 6.740 6.666 6.725 271,516 +0.11(+1.74%)
Jan 08, 2019 6.630 6.630 6.560 6.610 348,879 +0.09(+1.38%)
Jan 07, 2019 6.460 6.540 6.418 6.520 690,334 +0.09(+1.48%)
Jan 04, 2019 6.300 6.450 6.300 6.425 450,200 +0.29(+4.64%)
Jan 03, 2019 6.170 6.180 6.110 6.140 942,854 -0.21(-3.31%)
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.