Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

14.46 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 14.52 14.54 14.42 14.46 484,308 -0.01(-0.07%)
Oct 31, 2024 14.60 14.60 14.30 14.47 542,040 -0.09(-0.62%)
Oct 30, 2024 14.41 14.62 14.41 14.56 367,994 -0.20(-1.36%)
Oct 29, 2024 14.75 14.81 14.71 14.76 564,226 -0.07(-0.47%)
Oct 28, 2024 14.72 14.86 14.72 14.83 626,921 +0.09(+0.61%)
Oct 25, 2024 14.78 14.85 14.72 14.74 401,534 -0.06(-0.41%)
Oct 24, 2024 14.82 14.87 14.72 14.80 498,594 +0.30(+2.07%)
Oct 23, 2024 14.52 14.59 14.45 14.50 1,017,143 -0.13(-0.89%)
Oct 22, 2024 14.57 14.67 14.56 14.63 549,449 +0.03(+0.21%)
Oct 21, 2024 14.65 14.71 14.53 14.60 320,018 -0.06(-0.41%)
Oct 18, 2024 14.77 14.79 14.66 14.66 420,897 +0.11(+0.76%)
Oct 17, 2024 14.59 14.63 14.51 14.55 1,229,794 +0.01(+0.07%)
Oct 16, 2024 14.55 14.62 14.46 14.54 1,671,826 +0.24(+1.68%)
Oct 15, 2024 14.96 14.97 14.13 14.30 581,693 -0.86(-5.67%)
Oct 14, 2024 14.92 15.26 14.88 15.16 345,366 -0.17(-1.11%)
Oct 11, 2024 15.29 15.35 15.26 15.33 336,145 +0.01(+0.07%)
Oct 10, 2024 15.30 15.35 15.20 15.32 597,558 +0.04(+0.26%)
Oct 09, 2024 15.20 15.34 15.18 15.28 354,254 +0.13(+0.86%)
Oct 08, 2024 15.24 15.24 15.07 15.15 379,784 -0.38(-2.45%)
Oct 07, 2024 15.51 15.62 15.51 15.53 360,131 +0.24(+1.57%)
Oct 04, 2024 15.22 15.32 15.15 15.29 284,376 -0.04(-0.26%)
Oct 03, 2024 15.36 15.38 15.25 15.33 198,100 -0.37(-2.36%)
Oct 02, 2024 15.59 15.70 15.50 15.70 393,102 +0.23(+1.49%)
Oct 01, 2024 15.73 15.73 15.37 15.47 284,299 -0.34(-2.15%)
Sep 30, 2024 15.86 15.89 15.70 15.81 524,969 -0.06(-0.38%)
Sep 27, 2024 15.80 15.97 15.79 15.87 266,891 +0.41(+2.67%)
Sep 26, 2024 15.36 15.47 15.15 15.46 435,460 +1.21(+8.47%)
Sep 25, 2024 14.23 14.32 14.20 14.25 524,710 +0.22(+1.57%)
Sep 24, 2024 13.95 14.09 13.92 14.03 321,175 +0.56(+4.16%)
Sep 23, 2024 13.35 13.49 13.35 13.47 525,146 +0.01(+0.07%)
Sep 20, 2024 13.65 13.65 13.39 13.46 281,424 -0.74(-5.21%)
Sep 19, 2024 14.09 14.24 14.05 14.20 242,002 +0.23(+1.65%)
Sep 18, 2024 13.93 14.40 13.88 13.97 454,168 -0.10(-0.71%)
Sep 17, 2024 14.09 14.17 14.02 14.07 273,268 +0.02(+0.14%)
Sep 16, 2024 14.10 14.20 13.94 14.05 426,115 -0.09(-0.64%)
Sep 13, 2024 14.20 14.32 14.11 14.14 214,735 +0.13(+0.93%)
Sep 12, 2024 13.88 14.03 13.86 14.01 411,647 +0.00(+0.00%)
Sep 11, 2024 14.05 14.05 13.82 14.01 676,466 -0.01(-0.07%)
Sep 10, 2024 13.98 14.05 13.87 14.02 665,254 -0.04(-0.28%)
Sep 09, 2024 14.02 14.13 13.99 14.06 564,958 -0.08(-0.58%)
Sep 06, 2024 14.29 14.34 14.12 14.14 310,610 -0.39(-2.67%)
Sep 05, 2024 14.49 14.58 14.43 14.53 328,517 -0.19(-1.29%)
Sep 04, 2024 14.62 14.72 14.54 14.72 709,510 -0.72(-4.66%)
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.