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

Pagnie Financiere RI ADR (OP: CFRUY )

14.70 +0.12 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2020 7.300 7.315 7.202 7.252 1,963,500 -0.24(-3.18%)
Jan 30, 2020 7.350 7.490 7.350 7.490 207,783 +0.04(+0.54%)
Jan 29, 2020 7.550 7.550 7.450 7.450 250,558 -0.12(-1.52%)
Jan 28, 2020 7.523 7.610 7.500 7.565 1,708,060 +0.03(+0.41%)
Jan 27, 2020 7.480 7.570 7.480 7.534 620,880 -0.18(-2.28%)
Jan 24, 2020 7.790 7.790 7.700 7.710 1,065,500 -0.08(-1.03%)
Jan 23, 2020 7.700 7.810 7.653 7.790 187,800 -0.08(-1.02%)
Jan 22, 2020 7.860 7.890 7.850 7.870 201,158 +0.01(+0.13%)
Jan 21, 2020 7.860 7.910 7.834 7.860 160,374 -0.47(-5.64%)
Jan 17, 2020 8.370 8.370 8.290 8.330 157,700 +0.33(+4.13%)
Jan 16, 2020 7.910 8.000 7.895 8.000 322,659 -0.02(-0.25%)
Jan 15, 2020 7.990 8.060 7.970 8.020 176,799 +0.19(+2.37%)
Jan 14, 2020 7.770 7.860 7.770 7.834 152,016 +0.08(+1.02%)
Jan 13, 2020 7.710 7.770 7.700 7.755 211,340 +0.04(+0.45%)
Jan 10, 2020 7.760 7.780 7.720 7.720 303,100 -0.08(-1.09%)
Jan 09, 2020 7.820 7.820 7.780 7.805 353,547 -0.03(-0.32%)
Jan 08, 2020 7.820 7.880 7.800 7.830 231,334 +0.04(+0.51%)
Jan 07, 2020 7.790 7.820 7.770 7.790 319,572 +0.05(+0.65%)
Jan 06, 2020 7.650 7.750 7.650 7.740 227,489 -0.07(-0.90%)
Jan 03, 2020 7.760 7.880 7.760 7.810 287,700 -0.14(-1.76%)
Jan 02, 2020 7.900 7.960 7.780 7.950 259,637 +0.13(+1.73%)
Dec 31, 2019 7.800 7.900 7.730 7.815 69,500 +0.06(+0.71%)
Dec 30, 2019 7.800 7.820 7.760 7.760 123,752 -0.02(-0.26%)
Dec 27, 2019 7.810 7.848 7.780 7.780 143,500 -0.02(-0.26%)
Dec 26, 2019 7.810 7.860 7.800 7.800 133,374 +0.01(+0.13%)
Dec 24, 2019 7.840 7.840 7.740 7.790 91,800 +0.02(+0.26%)
Dec 23, 2019 7.763 7.800 7.740 7.770 1,700,947 +0.10(+1.30%)
Dec 20, 2019 7.650 7.700 7.610 7.670 180,800 +0.03(+0.39%)
Dec 19, 2019 7.600 7.670 7.600 7.640 375,505 -0.07(-0.91%)
Dec 18, 2019 7.720 7.750 7.690 7.710 111,475 +0.00(+0.00%)
Dec 17, 2019 7.650 7.710 7.620 7.710 941,574 -0.01(-0.13%)
Dec 16, 2019 7.730 7.746 7.700 7.720 457,002 +0.08(+1.05%)
Dec 13, 2019 7.610 7.650 7.570 7.640 806,800 +0.06(+0.79%)
Dec 12, 2019 7.553 7.620 7.540 7.580 428,246 +0.04(+0.53%)
Dec 11, 2019 7.470 7.560 7.452 7.540 1,359,944 +0.05(+0.67%)
Dec 10, 2019 7.464 7.510 7.435 7.490 197,998 -0.02(-0.27%)
Dec 09, 2019 7.550 7.560 7.510 7.510 296,043 -0.01(-0.13%)
Dec 06, 2019 7.510 7.550 7.500 7.520 94,100 +0.11(+1.48%)
Dec 05, 2019 7.450 7.463 7.390 7.410 95,234 -0.02(-0.27%)
Dec 04, 2019 7.415 7.470 7.414 7.430 104,336 +0.00(+0.00%)
Dec 03, 2019 7.400 7.450 7.360 7.430 133,427 -0.08(-1.07%)
Dec 02, 2019 7.560 7.560 7.470 7.510 116,353 -0.04(-0.52%)
Nov 29, 2019 7.550 7.580 7.520 7.550 66,600 -0.11(-1.44%)
Nov 27, 2019 7.630 7.676 7.620 7.660 138,700 +0.09(+1.19%)
Nov 26, 2019 7.620 7.620 7.570 7.570 167,747 -0.05(-0.66%)
Nov 25, 2019 7.570 7.630 7.570 7.620 134,822 +0.09(+1.20%)
Nov 22, 2019 7.550 7.565 7.510 7.530 133,000 +0.05(+0.67%)
Nov 21, 2019 7.500 7.530 7.470 7.480 110,057 -0.06(-0.82%)
Nov 20, 2019 7.530 7.588 7.510 7.542 196,884 +0.02(+0.29%)
Nov 19, 2019 7.550 7.580 7.510 7.520 590,615 -0.01(-0.11%)
Nov 18, 2019 7.470 7.535 7.462 7.528 170,872 +0.15(+2.01%)
Nov 15, 2019 7.384 7.410 7.370 7.380 114,700 +0.11(+1.51%)
Nov 14, 2019 7.310 7.320 7.260 7.270 510,094 +0.02(+0.28%)
Nov 13, 2019 7.231 7.280 7.220 7.250 1,972,323 +0.02(+0.28%)
Nov 12, 2019 7.240 7.276 7.200 7.230 8,289,775 -0.04(-0.55%)
Nov 11, 2019 7.260 7.320 7.250 7.270 2,579,866 -0.19(-2.48%)
Nov 08, 2019 7.430 7.470 7.390 7.455 120,100 -0.46(-5.87%)
Nov 07, 2019 7.900 7.940 7.870 7.920 103,615 +0.04(+0.51%)
Nov 06, 2019 7.920 7.940 7.860 7.880 99,384 -0.05(-0.63%)
Nov 05, 2019 7.940 7.950 7.900 7.930 103,080 -0.04(-0.50%)
Nov 04, 2019 7.985 8.010 7.970 7.970 112,637 +0.04(+0.50%)
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.