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 (%)
Oct 30, 2020 6.200 6.240 6.110 6.160 4,257,700 -0.19(-2.99%)
Oct 29, 2020 6.310 6.390 6.265 6.350 969,951 -0.08(-1.24%)
Oct 28, 2020 6.390 6.490 6.330 6.430 5,495,268 -0.20(-3.02%)
Oct 27, 2020 6.668 6.690 6.610 6.630 1,241,469 -0.08(-1.19%)
Oct 26, 2020 6.800 6.800 6.690 6.710 189,351 -0.21(-3.03%)
Oct 23, 2020 6.950 6.970 6.860 6.920 649,600 +0.04(+0.58%)
Oct 22, 2020 6.810 6.890 6.800 6.880 132,639 +0.07(+1.03%)
Oct 21, 2020 6.910 6.940 6.810 6.810 129,460 -0.14(-2.01%)
Oct 20, 2020 7.000 7.020 6.942 6.950 189,859 +0.22(+3.27%)
Oct 19, 2020 6.800 6.850 6.730 6.730 156,312 -0.04(-0.59%)
Oct 16, 2020 6.786 6.830 6.750 6.770 177,700 +0.04(+0.59%)
Oct 15, 2020 6.540 6.730 6.540 6.730 308,047 -0.04(-0.59%)
Oct 14, 2020 6.830 6.850 6.770 6.770 242,398 -0.04(-0.59%)
Oct 13, 2020 6.860 6.890 6.783 6.810 242,993 -0.06(-0.87%)
Oct 12, 2020 6.830 6.900 6.830 6.870 138,818 +0.05(+0.81%)
Oct 09, 2020 6.835 6.850 6.790 6.815 212,500 +0.08(+1.11%)
Oct 08, 2020 6.765 6.765 6.705 6.740 151,967 +0.00(+0.00%)
Oct 07, 2020 6.680 6.747 6.630 6.740 197,877 +0.14(+2.12%)
Oct 06, 2020 6.710 6.740 6.600 6.600 388,736 -0.18(-2.65%)
Oct 05, 2020 6.790 6.790 6.720 6.780 389,376 +0.24(+3.67%)
Oct 02, 2020 6.460 6.570 6.450 6.540 362,100 -0.18(-2.68%)
Oct 01, 2020 6.730 6.750 6.680 6.720 97,752 +0.08(+1.20%)
Sep 30, 2020 6.630 6.700 6.580 6.640 167,527 -0.02(-0.30%)
Sep 29, 2020 6.700 6.710 6.630 6.660 85,900 -0.01(-0.18%)
Sep 28, 2020 6.600 6.690 6.590 6.672 128,712 +0.12(+1.86%)
Sep 25, 2020 6.480 6.560 6.460 6.550 233,700 +0.01(+0.15%)
Sep 24, 2020 6.510 6.590 6.470 6.540 226,130 +0.03(+0.46%)
Sep 23, 2020 6.710 6.710 6.500 6.510 279,431 -0.17(-2.54%)
Sep 22, 2020 6.680 6.700 6.600 6.680 165,032 -0.07(-1.04%)
Sep 21, 2020 6.750 6.750 6.605 6.750 324,327 -0.20(-2.88%)
Sep 18, 2020 6.990 7.000 6.940 6.950 606,700 -0.13(-1.91%)
Sep 17, 2020 7.070 7.120 7.040 7.085 123,709 -0.04(-0.63%)
Sep 16, 2020 7.230 7.260 7.120 7.130 212,831 -0.14(-1.93%)
Sep 15, 2020 7.300 7.350 7.200 7.270 138,267 +0.04(+0.55%)
Sep 14, 2020 7.280 7.320 7.200 7.230 131,391 +0.08(+1.12%)
Sep 11, 2020 7.150 7.210 7.120 7.150 170,600 +0.28(+4.08%)
Sep 10, 2020 7.000 7.126 6.870 6.870 181,451 +0.22(+3.31%)
Sep 09, 2020 6.675 6.710 6.650 6.650 79,155 -0.06(-0.89%)
Sep 08, 2020 6.650 6.770 6.630 6.710 122,297 -0.09(-1.32%)
Sep 04, 2020 6.790 6.800 6.630 6.800 1,457,900 +0.09(+1.34%)
Sep 03, 2020 6.900 6.900 6.690 6.710 1,377,461 +0.01(+0.15%)
Sep 02, 2020 6.820 6.825 6.690 6.700 1,750,787 +0.15(+2.29%)
Sep 01, 2020 6.520 6.630 6.520 6.550 374,821 -0.04(-0.53%)
Aug 31, 2020 6.620 6.640 6.570 6.585 163,607 -0.04(-0.53%)
Aug 28, 2020 6.600 6.620 6.550 6.620 166,300 +0.12(+1.85%)
Aug 27, 2020 6.550 6.580 6.470 6.500 294,017 -0.02(-0.31%)
Aug 26, 2020 6.460 6.530 6.460 6.520 98,723 +0.05(+0.82%)
Aug 25, 2020 6.510 6.520 6.450 6.467 1,596,600 -0.02(-0.32%)
Aug 24, 2020 6.450 6.504 6.430 6.487 2,047,340 +0.12(+1.84%)
Aug 21, 2020 6.332 6.400 6.310 6.370 311,900 -0.08(-1.16%)
Aug 20, 2020 6.400 6.480 6.380 6.445 126,109 -0.03(-0.46%)
Aug 19, 2020 6.500 6.536 6.458 6.475 160,096 -0.07(-0.99%)
Aug 18, 2020 6.580 6.610 6.500 6.540 168,983 -0.04(-0.60%)
Aug 17, 2020 6.570 6.600 6.554 6.580 177,144 +0.06(+0.91%)
Aug 14, 2020 6.510 6.540 6.500 6.520 182,600 +0.00(+0.00%)
Aug 13, 2020 6.570 6.610 6.480 6.520 119,238 +0.03(+0.54%)
Aug 12, 2020 6.505 6.550 6.460 6.485 104,908 +0.18(+2.77%)
Aug 11, 2020 6.430 6.450 6.310 6.310 178,274 +0.07(+1.12%)
Aug 10, 2020 6.260 6.263 6.210 6.240 139,200 +0.01(+0.20%)
Aug 07, 2020 6.210 6.240 6.180 6.228 115,100 -0.03(-0.52%)
Aug 06, 2020 6.160 6.263 6.160 6.260 336,604 +0.05(+0.89%)
Aug 05, 2020 6.200 6.245 6.200 6.205 118,164 +0.05(+0.89%)
Aug 04, 2020 6.100 6.160 6.100 6.150 425,884 +0.05(+0.87%)
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.