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 31, 2020 5.327 5.464 5.310 5.370 828,727 -0.08(-1.47%)
Mar 30, 2020 5.340 5.450 5.275 5.450 1,189,085 -0.06(-1.09%)
Mar 27, 2020 5.390 5.650 5.355 5.510 1,324,400 -0.18(-3.16%)
Mar 26, 2020 5.548 5.690 5.260 5.690 5,224,169 +0.14(+2.52%)
Mar 25, 2020 5.400 5.740 5.350 5.550 665,017 +0.02(+0.45%)
Mar 24, 2020 5.430 5.610 5.370 5.525 1,311,578 +0.37(+7.07%)
Mar 23, 2020 5.250 5.288 5.080 5.160 1,308,705 -0.04(-0.77%)
Mar 20, 2020 5.475 5.530 5.180 5.200 1,075,300 -0.12(-2.26%)
Mar 19, 2020 5.000 5.430 4.942 5.320 649,578 +0.13(+2.50%)
Mar 18, 2020 5.050 5.300 5.050 5.190 794,878 -0.06(-1.14%)
Mar 17, 2020 5.190 5.350 5.160 5.250 1,797,642 +0.28(+5.63%)
Mar 16, 2020 4.800 5.230 4.760 4.970 1,551,724 -0.78(-13.49%)
Mar 13, 2020 5.750 5.750 5.380 5.745 656,800 +0.47(+8.91%)
Mar 12, 2020 5.580 5.580 5.115 5.275 2,155,744 -0.85(-13.84%)
Mar 11, 2020 6.270 6.270 6.020 6.122 2,046,963 -0.50(-7.52%)
Mar 10, 2020 6.535 6.620 6.350 6.620 645,032 +0.34(+5.41%)
Mar 09, 2020 6.250 6.470 6.230 6.280 482,508 -0.41(-6.13%)
Mar 06, 2020 6.550 6.710 6.530 6.690 335,700 +0.03(+0.45%)
Mar 05, 2020 6.630 6.740 6.610 6.660 596,917 -0.32(-4.58%)
Mar 04, 2020 6.780 6.990 6.720 6.980 642,835 +0.33(+4.96%)
Mar 03, 2020 6.830 6.920 6.580 6.650 1,177,385 -0.10(-1.48%)
Mar 02, 2020 6.670 6.810 6.550 6.750 754,518 -0.05(-0.74%)
Feb 28, 2020 6.560 6.820 6.560 6.800 1,814,600 +0.24(+3.66%)
Feb 27, 2020 6.690 6.830 6.560 6.560 865,973 -0.36(-5.20%)
Feb 26, 2020 6.980 7.020 6.850 6.920 1,086,546 +0.12(+1.69%)
Feb 25, 2020 7.070 7.090 6.770 6.805 1,933,281 -0.27(-3.82%)
Feb 24, 2020 7.000 7.150 7.000 7.075 604,001 -0.21(-2.88%)
Feb 21, 2020 7.260 7.320 7.260 7.285 3,660,400 -0.01(-0.21%)
Feb 20, 2020 7.308 7.350 7.270 7.300 302,187 -0.08(-1.02%)
Feb 19, 2020 7.360 7.380 7.330 7.375 490,664 +0.03(+0.34%)
Feb 18, 2020 7.310 7.360 7.305 7.350 1,253,313 -0.18(-2.39%)
Feb 14, 2020 7.570 7.570 7.500 7.530 124,900 -0.06(-0.79%)
Feb 13, 2020 7.560 7.610 7.554 7.590 242,354 -0.08(-1.04%)
Feb 12, 2020 7.610 7.670 7.594 7.670 317,247 +0.17(+2.27%)
Feb 11, 2020 7.490 7.530 7.465 7.500 223,273 -0.04(-0.53%)
Feb 10, 2020 7.490 7.550 7.470 7.540 818,517 +0.09(+1.28%)
Feb 07, 2020 7.450 7.480 7.429 7.445 123,200 -0.14(-1.91%)
Feb 06, 2020 7.580 7.600 7.554 7.590 459,109 +0.02(+0.26%)
Feb 05, 2020 7.580 7.600 7.530 7.570 459,757 +0.11(+1.48%)
Feb 04, 2020 7.490 7.510 7.450 7.460 315,980 +0.19(+2.61%)
Feb 03, 2020 7.280 7.310 7.250 7.270 263,959 +0.02(+0.25%)
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%)
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.