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 (%)
Jul 31, 2020 6.240 6.240 6.070 6.140 174,900 -0.14(-2.23%)
Jul 30, 2020 6.240 6.320 6.185 6.280 111,216 -0.04(-0.67%)
Jul 29, 2020 6.260 6.360 6.260 6.322 87,056 +0.07(+1.16%)
Jul 28, 2020 6.260 6.305 6.240 6.250 1,488,166 -0.14(-2.27%)
Jul 27, 2020 6.405 6.435 6.350 6.395 532,191 +0.06(+1.03%)
Jul 24, 2020 6.320 6.350 6.280 6.330 209,700 -0.00(-0.04%)
Jul 23, 2020 6.400 6.425 6.310 6.332 169,362 -0.05(-0.74%)
Jul 22, 2020 6.400 6.400 6.320 6.380 160,137 -0.02(-0.31%)
Jul 21, 2020 6.430 6.490 6.400 6.400 127,655 -0.09(-1.39%)
Jul 20, 2020 6.450 6.490 6.427 6.490 185,068 +0.05(+0.78%)
Jul 17, 2020 6.425 6.460 6.390 6.440 120,900 -0.00(-0.08%)
Jul 16, 2020 6.440 6.460 6.410 6.445 608,747 -0.27(-4.09%)
Jul 15, 2020 6.720 6.790 6.700 6.720 108,297 +0.05(+0.75%)
Jul 14, 2020 6.600 6.690 6.570 6.670 133,444 +0.16(+2.46%)
Jul 13, 2020 6.650 6.667 6.510 6.510 318,751 -0.14(-2.11%)
Jul 10, 2020 6.600 6.650 6.580 6.650 108,200 +0.07(+1.06%)
Jul 09, 2020 6.650 6.650 6.534 6.580 138,129 -0.04(-0.60%)
Jul 08, 2020 6.561 6.630 6.558 6.620 175,585 +0.04(+0.64%)
Jul 07, 2020 6.670 6.680 6.570 6.578 177,307 +0.03(+0.43%)
Jul 06, 2020 6.550 6.600 6.543 6.550 143,565 +0.13(+2.02%)
Jul 02, 2020 6.450 6.505 6.410 6.420 214,200 +0.09(+1.42%)
Jul 01, 2020 6.250 6.340 6.250 6.330 136,966 -0.04(-0.63%)
Jun 30, 2020 6.250 6.380 6.230 6.370 175,492 +0.08(+1.27%)
Jun 29, 2020 6.300 6.330 6.250 6.290 143,938 +0.00(+0.00%)
Jun 26, 2020 6.350 6.364 6.230 6.290 146,500 -0.08(-1.26%)
Jun 25, 2020 6.260 6.370 6.250 6.370 153,891 +0.02(+0.31%)
Jun 24, 2020 6.460 6.465 6.330 6.350 217,121 -0.11(-1.70%)
Jun 23, 2020 6.550 6.580 6.460 6.460 186,994 +0.17(+2.70%)
Jun 22, 2020 6.310 6.320 6.230 6.290 1,357,863 -0.04(-0.63%)
Jun 19, 2020 6.500 6.500 6.320 6.330 181,100 +0.10(+1.65%)
Jun 18, 2020 6.150 6.260 6.150 6.227 173,097 +0.03(+0.52%)
Jun 17, 2020 6.200 6.240 6.150 6.195 139,858 -0.05(-0.88%)
Jun 16, 2020 6.300 6.320 6.190 6.250 305,735 -0.10(-1.57%)
Jun 15, 2020 6.230 6.350 6.200 6.350 578,301 -0.01(-0.16%)
Jun 12, 2020 6.410 6.475 6.280 6.360 233,600 +0.21(+3.41%)
Jun 11, 2020 6.420 6.449 6.150 6.150 218,961 -0.53(-8.00%)
Jun 10, 2020 6.750 6.780 6.657 6.685 222,273 -0.07(-0.96%)
Jun 09, 2020 6.750 6.820 6.750 6.750 234,005 -0.04(-0.59%)
Jun 08, 2020 6.750 6.790 6.714 6.790 214,163 +0.12(+1.88%)
Jun 05, 2020 6.651 6.744 6.640 6.665 348,700 +0.34(+5.42%)
Jun 04, 2020 6.300 6.350 6.300 6.322 331,967 -0.04(-0.59%)
Jun 03, 2020 6.210 6.370 6.210 6.360 265,046 +0.30(+4.95%)
Jun 02, 2020 6.010 6.090 6.000 6.060 1,183,942 +0.20(+3.41%)
Jun 01, 2020 5.705 5.860 5.705 5.860 229,391 +0.08(+1.31%)
May 29, 2020 5.750 5.800 5.710 5.784 207,200 +0.03(+0.59%)
May 28, 2020 5.800 5.850 5.750 5.750 327,699 -0.01(-0.17%)
May 27, 2020 5.750 5.760 5.632 5.760 307,375 +0.12(+2.13%)
May 26, 2020 5.700 5.720 5.640 5.640 377,735 +0.30(+5.72%)
May 22, 2020 5.390 5.390 5.282 5.335 227,300 -0.17(-3.00%)
May 21, 2020 5.540 5.640 5.500 5.500 331,009 -0.05(-0.91%)
May 20, 2020 5.570 5.610 5.540 5.551 404,665 +0.06(+1.10%)
May 19, 2020 5.550 5.590 5.490 5.490 812,056 -0.02(-0.36%)
May 18, 2020 5.400 5.540 5.360 5.510 388,118 +0.23(+4.36%)
May 15, 2020 5.270 5.330 5.194 5.280 300,800 -0.12(-2.22%)
May 14, 2020 5.240 5.400 5.160 5.400 385,641 +0.06(+1.12%)
May 13, 2020 5.450 5.450 5.315 5.340 274,249 -0.26(-4.64%)
May 12, 2020 5.720 5.740 5.600 5.600 510,518 -0.09(-1.58%)
May 11, 2020 5.685 5.730 5.650 5.690 306,911 +0.01(+0.17%)
May 08, 2020 5.650 5.713 5.650 5.680 211,700 +0.16(+2.83%)
May 07, 2020 5.490 5.560 5.480 5.524 429,803 +0.12(+2.30%)
May 06, 2020 5.447 5.470 5.390 5.400 721,984 -0.01(-0.28%)
May 05, 2020 5.400 5.480 5.390 5.415 196,460 -0.01(-0.18%)
May 04, 2020 5.340 5.440 5.340 5.425 478,642 -0.02(-0.28%)
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.