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

Pagnie Financiere RI ADR (OP: CFRUY )

14.57 +0.05 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2012 6.190 6.202 6.110 6.130 1,523,400 -0.14(-2.23%)
Apr 27, 2012 6.350 6.350 6.230 6.270 53,084 +0.02(+0.32%)
Apr 26, 2012 6.200 6.290 6.200 6.250 261,828 +0.09(+1.46%)
Apr 25, 2012 6.140 6.230 6.041 6.160 4,648,919 +0.18(+3.01%)
Apr 24, 2012 6.000 6.070 5.950 5.980 5,020,951 +0.08(+1.36%)
Apr 23, 2012 5.880 5.930 5.846 5.900 6,528,177 -0.16(-2.64%)
Apr 20, 2012 6.000 6.080 6.000 6.060 19,141 +0.01(+0.17%)
Apr 19, 2012 6.110 6.120 6.000 6.050 85,090 -0.06(-0.98%)
Apr 18, 2012 6.150 6.150 6.070 6.110 23,699 -0.09(-1.45%)
Apr 17, 2012 6.110 6.230 6.110 6.200 85,150 +0.02(+0.32%)
Apr 16, 2012 6.110 6.220 6.090 6.180 22,549 +0.18(+3.00%)
Apr 13, 2012 6.070 6.070 5.970 6.000 131,591 -0.20(-3.23%)
Apr 12, 2012 6.080 6.230 6.080 6.200 16,603 +0.11(+1.81%)
Apr 11, 2012 6.080 6.131 6.050 6.090 15,181 +0.09(+1.50%)
Apr 10, 2012 6.130 6.140 5.970 6.000 32,404 -0.18(-2.91%)
Apr 09, 2012 6.060 6.200 6.060 6.180 38,395 -0.02(-0.32%)
Apr 05, 2012 6.180 6.230 6.170 6.200 55,984 -0.03(-0.48%)
Apr 04, 2012 6.280 6.280 6.160 6.230 17,125 -0.12(-1.89%)
Apr 03, 2012 6.430 6.450 6.330 6.350 76,608 +0.01(+0.16%)
Apr 02, 2012 6.250 6.390 6.250 6.340 28,697 +0.12(+1.93%)
Mar 30, 2012 6.140 6.260 6.140 6.220 19,638 +0.07(+1.14%)
Mar 29, 2012 6.080 6.190 6.050 6.150 85,270 -0.05(-0.81%)
Mar 28, 2012 6.250 6.250 6.150 6.200 20,028 -0.01(-0.16%)
Mar 27, 2012 6.240 6.270 6.210 6.210 28,325 -0.04(-0.66%)
Mar 26, 2012 6.160 6.260 6.160 6.251 376,914 +0.17(+2.81%)
Mar 23, 2012 6.040 6.120 6.030 6.080 12,840 -0.05(-0.82%)
Mar 22, 2012 6.190 6.190 6.090 6.130 20,635 -0.16(-2.54%)
Mar 21, 2012 6.350 6.350 6.250 6.290 10,225 +0.00(+0.00%)
Mar 20, 2012 6.240 6.340 6.240 6.290 13,243 -0.08(-1.26%)
Mar 19, 2012 6.358 6.410 6.340 6.370 18,501 -0.01(-0.16%)
Mar 16, 2012 6.470 6.490 6.340 6.380 48,789 -0.04(-0.62%)
Mar 15, 2012 6.350 6.430 6.310 6.420 96,536 +0.06(+0.94%)
Mar 14, 2012 6.370 6.400 6.310 6.360 45,722 +0.00(+0.00%)
Mar 13, 2012 6.330 6.410 6.310 6.360 19,223 +0.13(+2.09%)
Mar 12, 2012 6.200 6.290 6.200 6.230 17,232 +0.16(+2.64%)
Mar 09, 2012 6.080 6.110 6.040 6.070 435,452 -0.07(-1.14%)
Mar 08, 2012 6.130 6.190 6.080 6.140 43,507 +0.14(+2.33%)
Mar 07, 2012 5.890 6.100 5.870 6.000 62,373 +0.17(+2.92%)
Mar 06, 2012 5.870 5.880 5.770 5.830 23,145 -0.27(-4.43%)
Mar 05, 2012 6.035 6.110 6.030 6.100 17,368 +0.03(+0.49%)
Mar 02, 2012 6.110 6.110 6.030 6.070 17,261 -0.03(-0.49%)
Mar 01, 2012 6.110 6.140 6.100 6.100 17,200 -0.01(-0.16%)
Feb 29, 2012 6.190 6.220 6.070 6.110 48,980 +0.03(+0.49%)
Feb 28, 2012 6.020 6.090 6.020 6.080 23,787 +0.09(+1.50%)
Feb 27, 2012 5.900 5.990 5.900 5.990 21,810 -0.01(-0.17%)
Feb 24, 2012 6.040 6.050 6.000 6.000 33,872 -0.04(-0.66%)
Feb 23, 2012 5.980 6.070 5.950 6.040 36,163 +0.08(+1.34%)
Feb 22, 2012 5.930 6.010 5.920 5.960 30,880 +0.01(+0.17%)
Feb 21, 2012 5.950 6.000 5.920 5.950 285,047 +0.03(+0.51%)
Feb 17, 2012 5.870 5.930 5.860 5.920 201,696 +0.02(+0.34%)
Feb 16, 2012 5.800 5.900 5.800 5.900 21,795 +0.10(+1.72%)
Feb 15, 2012 5.810 5.810 5.740 5.800 14,741 +0.03(+0.52%)
Feb 14, 2012 5.750 5.770 5.680 5.770 36,654 +0.02(+0.35%)
Feb 13, 2012 5.750 5.790 5.730 5.750 37,735 +0.06(+1.05%)
Feb 10, 2012 5.630 5.770 5.630 5.690 15,435 -0.05(-0.87%)
Feb 09, 2012 5.780 5.820 5.740 5.740 45,581 -0.04(-0.78%)
Feb 08, 2012 5.780 5.850 5.780 5.785 33,174 -0.09(-1.62%)
Feb 07, 2012 5.790 5.890 5.790 5.880 15,651 -0.11(-1.84%)
Feb 06, 2012 5.920 5.990 5.920 5.990 17,427 -0.05(-0.83%)
Feb 03, 2012 5.960 6.040 5.960 6.040 28,677 +0.09(+1.51%)
Feb 02, 2012 5.890 5.970 5.880 5.950 117,409 +0.08(+1.36%)
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.