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

Pagnie Financiere RI ADR (OP: CFRUY )

14.58 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2013 8.020 8.090 7.990 8.010 37,236 -0.08(-0.99%)
Apr 29, 2013 8.010 8.120 8.010 8.090 25,558 +0.05(+0.62%)
Apr 26, 2013 7.930 8.060 8.030 8.040 85,455 -0.02(-0.25%)
Apr 25, 2013 8.000 8.090 7.990 8.060 856,600 +0.18(+2.28%)
Apr 24, 2013 7.800 7.950 7.780 7.880 1,270,481 +0.12(+1.55%)
Apr 23, 2013 7.800 7.830 7.750 7.760 1,062,051 +0.52(+7.18%)
Apr 22, 2013 7.250 7.290 7.180 7.240 62,564 -0.14(-1.90%)
Apr 19, 2013 7.380 7.440 7.360 7.380 16,246 +0.09(+1.18%)
Apr 18, 2013 7.330 7.330 7.250 7.294 52,469 -0.05(-0.63%)
Apr 17, 2013 7.550 7.550 7.270 7.340 90,408 -0.41(-5.29%)
Apr 16, 2013 7.620 7.750 7.600 7.750 79,135 +0.16(+2.11%)
Apr 15, 2013 7.630 7.680 7.510 7.590 98,267 -0.24(-3.07%)
Apr 12, 2013 7.711 7.830 7.711 7.830 136,600 -0.04(-0.51%)
Apr 11, 2013 7.900 7.950 7.860 7.870 26,330 +0.19(+2.47%)
Apr 10, 2013 7.610 7.740 7.610 7.680 28,645 +0.05(+0.66%)
Apr 09, 2013 7.600 7.650 7.520 7.630 33,561 -0.12(-1.55%)
Apr 08, 2013 7.750 7.780 7.719 7.750 41,461 +0.15(+1.97%)
Apr 05, 2013 7.450 7.600 7.450 7.600 19,743 -0.17(-2.19%)
Apr 04, 2013 7.740 7.820 7.700 7.770 55,256 -0.22(-2.75%)
Apr 03, 2013 8.080 8.100 7.950 7.990 20,126 -0.05(-0.62%)
Apr 02, 2013 8.000 8.090 8.000 8.040 34,211 +0.26(+3.34%)
Apr 01, 2013 7.890 7.890 7.770 7.780 51,354 -0.04(-0.51%)
Mar 28, 2013 7.760 7.870 7.760 7.820 42,432 +0.07(+0.90%)
Mar 27, 2013 7.749 7.770 7.710 7.750 46,212 -0.17(-2.10%)
Mar 26, 2013 7.850 7.930 7.830 7.916 43,579 +0.19(+2.41%)
Mar 25, 2013 7.830 7.830 7.700 7.730 30,761 -0.02(-0.26%)
Mar 22, 2013 7.690 7.780 7.690 7.750 62,178 +0.09(+1.17%)
Mar 21, 2013 7.720 7.730 7.660 7.660 103,215 -0.43(-5.32%)
Mar 20, 2013 8.050 8.100 8.010 8.090 32,025 +0.14(+1.76%)
Mar 19, 2013 8.130 8.130 7.950 7.950 50,280 -0.23(-2.81%)
Mar 18, 2013 8.360 8.420 8.130 8.180 123,305 -0.28(-3.31%)
Mar 15, 2013 8.410 8.480 8.380 8.460 23,572 +0.08(+0.95%)
Mar 14, 2013 8.390 8.418 8.360 8.380 30,981 +0.08(+0.96%)
Mar 13, 2013 8.260 8.330 8.240 8.300 14,185 +0.04(+0.48%)
Mar 12, 2013 8.200 8.350 8.180 8.260 129,655 +0.11(+1.35%)
Mar 11, 2013 8.040 8.170 8.040 8.150 76,571 +0.05(+0.62%)
Mar 08, 2013 8.180 8.180 8.030 8.100 27,956 -0.06(-0.74%)
Mar 07, 2013 8.090 8.160 8.090 8.160 664,561 +0.15(+1.87%)
Mar 06, 2013 8.021 8.030 7.940 8.010 193,503 -0.04(-0.50%)
Mar 05, 2013 8.090 8.120 8.050 8.050 35,022 +0.14(+1.77%)
Mar 04, 2013 7.830 7.920 7.810 7.910 25,414 -0.03(-0.38%)
Mar 01, 2013 7.880 7.980 7.850 7.940 63,540 -0.05(-0.63%)
Feb 28, 2013 8.000 8.050 7.970 7.990 36,910 +0.03(+0.38%)
Feb 27, 2013 7.820 7.960 7.820 7.960 1,020,753 +0.13(+1.66%)
Feb 26, 2013 7.840 7.870 7.780 7.830 146,564 -0.11(-1.39%)
Feb 22, 2013 7.960 7.970 7.860 7.940 25,999 -0.04(-0.50%)
Feb 21, 2013 7.950 7.980 7.930 7.980 24,039 -0.24(-2.92%)
Feb 20, 2013 8.320 8.320 8.160 8.220 14,294 -0.02(-0.24%)
Feb 19, 2013 8.190 8.280 8.190 8.240 32,388 +0.04(+0.49%)
Feb 15, 2013 8.250 8.250 8.160 8.200 1,698,300 +0.12(+1.49%)
Feb 14, 2013 8.100 8.132 8.070 8.080 34,266 -0.03(-0.37%)
Feb 13, 2013 8.149 8.150 8.060 8.110 43,553 +0.11(+1.37%)
Feb 12, 2013 7.930 8.010 7.930 8.000 14,804 +0.04(+0.50%)
Feb 11, 2013 7.990 7.990 7.900 7.960 60,694 -0.08(-1.00%)
Feb 08, 2013 8.050 8.120 8.038 8.040 31,878 +0.02(+0.25%)
Feb 07, 2013 8.120 8.120 7.970 8.020 39,381 -0.29(-3.49%)
Feb 06, 2013 8.240 8.310 8.240 8.310 23,917 +0.03(+0.36%)
Feb 04, 2013 8.310 8.360 8.270 8.280 51,556 -0.20(-2.36%)
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.