COMPAGNIE FINANCIERE $9.09

down -0.30


23/5/2013 03:23 PM  |  OTC : CFRUY  |  Industries : Retail Trade / Jewelry, Luggage, and Leather Goods Stores
Type:

CFRUY historical data

Date Open High Low Close Volume
5/23/2013 9.03 9.10 9.00 9.09 1466
5/22/2013 9.35 9.52 9.35 9.39 883
5/21/2013 9.33 9.54 9.33 9.54 5652
5/20/2013 9.29 9.29 9.18 9.20 5759
5/17/2013 9.15 9.33 9.10 9.29 32607
5/16/2013 9.15 9.27 9.11 9.15 658
5/15/2013 8.40 8.56 8.40 8.56 641
5/14/2013 8.32 8.38 8.25 8.28 382
5/13/2013 8.31 8.37 8.31 8.34 247
5/10/2013 8.24 8.30 8.20 8.29 357
5/9/2013 8.50 8.50 8.36 8.45 640
5/8/2013 8.40 8.53 8.40 8.53 428
5/7/2013 8.40 8.45 8.32 8.36 279
5/6/2013 8.25 8.25 8.20 8.20 700
5/3/2013 8.23 8.28 8.21 8.24 4027
5/2/2013 7.98 8.07 7.98 8.03 909
5/1/2013 8.04 8.04 7.97 7.97 205
4/30/2013 8.02 8.05 7.99 8.01 373
4/29/2013 8.01 8.12 8.01 8.09 256
4/26/2013 7.93 8.06 7.93 8.04 855
4/25/2013 8.00 8.09 7.99 8.06 8566
4/24/2013 7.80 7.95 7.78 7.88 12705
4/23/2013 7.80 7.83 7.75 7.76 10621
4/22/2013 7.25 7.29 7.18 7.24 626
4/19/2013 7.38 7.44 7.36 7.38 163
4/18/2013 7.33 7.33 7.25 7.29 525
4/17/2013 7.55 7.55 7.27 7.34 905
4/16/2013 7.62 7.75 7.60 7.75 792
4/15/2013 7.63 7.68 7.51 7.59 983
4/12/2013 7.71 7.83 7.71 7.83 1366
4/11/2013 7.90 7.95 7.86 7.87 264
4/10/2013 7.61 7.74 7.61 7.68 287
4/9/2013 7.60 7.65 7.52 7.63 336
4/8/2013 7.75 7.78 7.72 7.75 415
4/5/2013 7.45 7.60 7.45 7.60 198
4/4/2013 7.74 7.82 7.70 7.77 553
4/3/2013 8.08 8.10 7.95 7.99 202
4/2/2013 8.00 8.09 8.00 8.04 343
4/1/2013 7.89 7.89 7.77 7.78 514
3/28/2013 7.76 7.87 7.76 7.82 425
3/27/2013 7.75 7.77 7.71 7.75 463
3/26/2013 7.85 7.93 7.83 7.92 436
3/25/2013 7.83 7.83 7.70 7.73 308
3/22/2013 7.69 7.78 7.69 7.75 622
3/21/2013 7.72 7.73 7.66 7.66 983
3/20/2013 8.05 8.10 8.01 8.09 321
3/19/2013 8.13 8.13 7.95 7.95 503
3/18/2013 8.36 8.42 8.13 8.18 1234
3/15/2013 8.41 8.48 8.38 8.46 236
3/14/2013 8.39 8.42 8.36 8.38 310
3/13/2013 8.26 8.33 8.24 8.30 142
3/12/2013 8.20 8.35 8.18 8.26 1297
3/11/2013 8.04 8.17 8.04 8.15 766
3/8/2013 8.18 8.18 8.03 8.10 280
3/7/2013 8.09 8.16 8.09 8.16 6646
3/6/2013 8.02 8.03 7.94 8.01 1936
3/5/2013 8.09 8.12 8.05 8.05 351
3/4/2013 7.83 7.92 7.81 7.91 255
3/1/2013 7.88 7.98 7.85 7.94 636
2/28/2013 8.00 8.05 7.97 7.99 370
2/27/2013 7.82 7.96 7.82 7.96 10208
2/26/2013 7.84 7.87 7.78 7.83 1466
2/25/2013 7.93 7.96 7.75 7.76 403
2/22/2013 7.96 7.97 7.86 7.94 260
2/21/2013 7.95 7.98 7.93 7.98 241
2/20/2013 8.32 8.32 8.16 8.22 143
2/19/2013 8.19 8.28 8.19 8.24 324
2/15/2013 8.25 8.25 8.16 8.20 16983
2/14/2013 8.10 8.13 8.07 8.08 343
2/13/2013 8.15 8.15 8.06 8.11 436
2/12/2013 7.93 8.01 7.93 8.00 149
2/11/2013 7.99 7.99 7.90 7.96 607
2/8/2013 8.05 8.12 8.04 8.04 319
2/7/2013 8.12 8.12 7.97 8.02 394
2/6/2013 8.24 8.31 8.24 8.31 240
2/5/2013 8.29 8.31 8.25 8.26 314
2/4/2013 8.31 8.36 8.27 8.28 516
2/1/2013 8.42 8.54 8.41 8.48 321
1/31/2013 8.20 8.25 8.15 8.15 270
1/30/2013 8.20 8.25 8.18 8.25 371
1/29/2013 8.19 8.30 8.19 8.27 459
1/28/2013 8.25 8.30 8.22 8.29 317
1/25/2013 8.32 8.40 8.30 8.36 202
1/24/2013 8.16 8.26 8.16 8.20 227
1/23/2013 8.06 8.13 8.04 8.06 1124
1/22/2013 8.02 8.29 7.98 8.15 4139
1/18/2013 8.48 8.48 8.37 8.38 169
1/17/2013 8.65 8.65 8.55 8.55 344
1/16/2013 8.53 8.55 8.46 8.50 374
1/15/2013 8.35 8.50 8.35 8.47 284
1/14/2013 8.36 8.45 8.28 8.36 276
1/11/2013 8.31 8.34 8.27 8.33 3094
1/10/2013 8.27 8.31 8.20 8.25 2314
1/9/2013 8.29 8.43 8.28 8.35 865
1/8/2013 8.00 8.02 7.95 8.02 262
1/7/2013 7.93 7.98 7.88 7.95 1272
1/4/2013 8.06 8.10 8.02 8.09 255
1/3/2013 8.10 8.15 8.05 8.06 164
1/2/2013 8.05 8.12 7.85 7.95 264
12/31/2012 7.60 7.94 7.60 7.79 409
Marketplace
Trading Center