Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.03 (+0.18%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 15.15 15.24 14.59 14.90 705,314 -0.16(-1.06%)
Jul 22, 2024 15.11 15.16 14.99 15.06 473,668 +0.15(+1.01%)
Jul 19, 2024 14.88 15.01 14.88 14.91 252,336 -0.17(-1.13%)
Jul 18, 2024 15.38 15.40 15.06 15.08 206,115 -0.30(-1.95%)
Jul 17, 2024 15.28 15.38 15.28 15.38 449,914 -0.08(-0.52%)
Jul 16, 2024 15.40 15.48 15.31 15.46 366,938 +0.22(+1.44%)
Jul 15, 2024 15.36 15.39 15.23 15.24 491,883 -0.65(-4.09%)
Jul 12, 2024 15.82 15.99 15.82 15.89 174,615 +0.21(+1.34%)
Jul 11, 2024 15.73 15.80 15.66 15.68 189,789 +0.22(+1.42%)
Jul 10, 2024 15.29 15.52 15.29 15.46 153,714 +0.12(+0.78%)
Jul 09, 2024 15.39 15.44 15.27 15.34 544,228 -0.01(-0.07%)
Jul 08, 2024 15.56 15.56 15.32 15.35 264,210 -0.24(-1.52%)
Jul 05, 2024 15.61 15.62 15.42 15.59 186,190 -0.03(-0.21%)
Jul 03, 2024 15.55 15.62 15.51 15.62 137,617 +0.01(+0.06%)
Jul 02, 2024 15.55 15.61 15.48 15.61 180,243 +0.10(+0.64%)
Jul 01, 2024 15.59 15.60 15.43 15.51 581,132 -0.09(-0.58%)
Jun 28, 2024 15.54 15.63 15.50 15.60 196,290 -0.21(-1.33%)
Jun 27, 2024 15.84 15.84 15.73 15.81 144,158 +0.02(+0.13%)
Jun 26, 2024 15.76 15.90 15.75 15.79 1,284,174 -0.42(-2.59%)
Jun 25, 2024 15.96 16.23 15.96 16.21 325,768 +0.55(+3.51%)
Jun 24, 2024 15.64 15.81 15.61 15.66 782,423 +0.17(+1.10%)
Jun 21, 2024 15.39 15.52 15.32 15.49 484,556 -0.10(-0.64%)
Jun 20, 2024 15.51 15.65 15.47 15.59 280,361 -0.35(-2.22%)
Jun 18, 2024 15.91 15.99 15.87 15.94 295,470 -0.12(-0.72%)
Jun 17, 2024 15.82 16.07 15.76 16.06 214,688 -0.09(-0.56%)
Jun 14, 2024 15.96 16.15 15.92 16.15 417,119 -0.23(-1.40%)
Jun 13, 2024 16.39 16.39 16.26 16.38 540,834 -0.16(-0.97%)
Jun 12, 2024 16.57 16.66 16.49 16.54 328,983 +0.21(+1.27%)
Jun 11, 2024 16.48 16.48 16.26 16.33 308,333 -0.24(-1.44%)
Jun 10, 2024 16.47 16.58 16.43 16.57 320,535 -0.14(-0.84%)
Jun 07, 2024 16.65 16.80 16.61 16.71 419,360 +0.02(+0.12%)
Jun 06, 2024 16.66 16.70 16.60 16.69 539,265 +0.20(+1.21%)
Jun 05, 2024 16.34 16.50 16.21 16.49 165,099 +0.32(+1.98%)
Jun 04, 2024 16.17 16.24 16.07 16.17 422,929 +0.23(+1.44%)
Jun 03, 2024 15.98 16.02 15.89 15.94 254,067 -0.07(-0.44%)
May 31, 2024 15.81 16.04 15.80 16.01 410,373 +0.26(+1.65%)
May 30, 2024 15.67 15.80 15.65 15.75 434,433 +0.20(+1.29%)
May 29, 2024 15.53 15.61 15.49 15.55 252,437 -0.22(-1.40%)
May 28, 2024 15.77 15.79 15.69 15.77 347,384 +0.15(+0.96%)
May 24, 2024 15.59 15.64 15.54 15.62 421,159 +0.19(+1.23%)
May 23, 2024 15.47 15.56 15.41 15.43 729,837 +0.17(+1.11%)
May 22, 2024 15.40 15.42 15.20 15.26 312,285 -0.52(-3.30%)
May 21, 2024 15.66 15.78 15.63 15.78 444,293 -0.08(-0.50%)
May 20, 2024 15.75 15.94 15.73 15.86 471,496 -0.05(-0.31%)
May 17, 2024 15.84 15.99 15.83 15.91 173,721 +0.74(+4.88%)
May 16, 2024 15.02 15.23 15.00 15.17 485,795 +0.08(+0.56%)
May 15, 2024 15.01 15.11 15.01 15.09 180,161 +0.05(+0.30%)
May 14, 2024 14.99 15.06 14.95 15.04 173,237 +0.27(+1.83%)
May 13, 2024 14.85 14.87 14.72 14.77 486,292 -0.16(-1.07%)
May 10, 2024 14.92 14.95 14.85 14.93 172,475 +0.23(+1.56%)
May 09, 2024 14.85 14.85 14.57 14.70 522,977 +0.12(+0.82%)
May 08, 2024 14.49 14.62 14.49 14.58 205,542 +0.01(+0.07%)
May 07, 2024 14.57 14.65 14.52 14.57 294,928 +0.05(+0.34%)
May 06, 2024 14.55 14.56 14.48 14.52 507,810 +0.00(+0.00%)
May 03, 2024 14.57 14.58 14.42 14.52 272,451 +0.45(+3.20%)
May 02, 2024 14.00 16.53 13.88 14.07 680,427 +0.35(+2.55%)
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.