Advertisement
Advertisement
U.S. markets close in 1 hour 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Compagnie Financière Richemont SA (CFRUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.66+0.30 (+3.15%)
As of 02:27PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20229.489.679.439.669.66378,384
Sep 30, 20229.339.589.339.379.372,203,900
Sep 29, 20229.499.519.329.399.391,712,600
Sep 28, 20229.609.929.559.889.88751,500
Sep 27, 20229.859.919.529.559.551,022,100
Sep 26, 20229.669.869.589.649.64582,200
Sep 23, 20229.889.889.669.759.75402,200
Sep 22, 202210.0010.039.889.949.94698,600
Sep 21, 202210.2310.4110.1310.1310.13234,700
Sep 21, 20220.331 Dividend
Sep 20, 202210.4510.6310.3610.4310.10224,700
Sep 19, 202210.2210.5310.2210.5210.19356,400
Sep 16, 202210.4010.4110.3010.3610.03229,800
Sep 15, 202210.7110.9010.6710.6810.34166,800
Sep 14, 202210.8911.0310.8210.9610.61162,800
Sep 13, 202211.1011.1510.9010.9010.55193,300
Sep 12, 202211.3511.4611.2611.2710.91206,700
Sep 09, 202210.9611.1610.9611.1410.79267,300
Sep 08, 202210.6410.7210.5210.6310.29349,400
Sep 07, 202210.7010.9610.7010.9510.60314,500
Sep 06, 202210.7910.8310.6610.7010.36272,600
Sep 02, 202210.8410.9510.5310.5510.22213,900
Sep 01, 202210.7410.8110.5710.8110.47287,000
Aug 31, 202211.3511.3911.1211.1510.80221,300
Aug 30, 202211.5111.5411.2811.3010.94188,400
Aug 29, 202211.3211.5111.3211.4711.11219,100
Aug 26, 202211.8511.8911.3411.3410.98145,400
Aug 25, 202211.7711.9711.7511.9711.59269,500
Aug 24, 202211.7111.8111.6711.7211.35244,700
Aug 23, 202211.2811.4811.2711.3711.01160,200
Aug 22, 202211.4311.4311.1811.2210.86225,500
Aug 19, 202211.7611.8211.6111.6611.29165,000
Aug 18, 202211.7911.7911.6711.7311.36179,000
Aug 17, 202211.6911.8611.6311.7711.40123,100
Aug 16, 202211.6911.8111.6811.7811.41210,000
Aug 15, 202212.1112.1512.0612.1411.75632,800
Aug 12, 202212.1212.2012.0412.1911.80182,700
Aug 11, 202212.2112.2712.1412.1611.77211,700
Aug 10, 202211.9312.0311.9011.9611.58363,000
Aug 09, 202211.7611.7711.5611.6011.23594,900
Aug 08, 202211.9012.0811.8411.8911.51167,300
Aug 05, 202211.7111.8011.6211.7311.36191,800
Aug 04, 202211.8912.1011.8812.0811.70225,300
Aug 03, 202211.6711.8011.5911.7711.40297,000
Aug 02, 202211.6611.7511.6011.6011.23357,000
Aug 01, 202211.7912.0211.7911.9311.55247,400
Jul 29, 202211.8111.9611.8111.9611.58178,000
Jul 28, 202211.5311.8011.4911.7711.40182,200
Jul 27, 202211.2011.4211.1911.3911.03293,900
Jul 26, 202211.1111.1710.9611.0310.68403,900
Jul 25, 202211.2911.3311.1511.2310.87368,200
Jul 22, 202211.0511.1610.9110.9610.61221,600
Jul 21, 202210.9311.0510.8811.0510.70380,200
Jul 20, 202210.7910.8810.7210.7810.44364,500
Jul 19, 202210.8211.0010.8210.9310.58362,500
Jul 18, 202210.4310.4710.1710.229.901,472,900
Jul 15, 20229.7510.049.7310.019.69764,700
Jul 14, 202210.2410.3510.0910.3310.00536,300
Jul 13, 202210.2310.4610.1910.4210.09610,800
Jul 12, 202210.2810.4710.2410.3510.02457,600
Jul 11, 202210.2410.3710.1510.279.94855,800
Jul 08, 202210.3710.5110.3110.3910.06593,500
Jul 07, 202210.1510.2310.0910.139.811,175,400
Jul 06, 202210.1210.2010.0610.179.851,409,600
Jul 05, 20229.8910.209.8910.209.881,334,200
Jul 01, 202210.4010.5510.3310.5310.20293,400
Jun 30, 202210.4510.7010.3810.6810.34226,000
Jun 29, 202210.7710.9010.6910.7110.37463,500
Jun 28, 202210.9010.9910.6810.6910.35812,700
Jun 27, 202210.6910.8010.5710.7010.36782,000
Jun 24, 202210.5710.6910.5210.6810.34734,100
Jun 23, 202210.1410.2510.0910.239.91420,900
Jun 22, 20229.9710.219.9710.089.761,063,000
Jun 21, 20229.9910.099.9610.039.71548,800
Jun 17, 20229.849.969.679.779.46439,600
Jun 16, 20229.9310.009.889.929.61516,800
Jun 15, 20229.9810.149.8910.069.741,095,800
Jun 14, 20229.9010.009.719.829.511,064,500
Jun 13, 202210.0810.259.9410.009.682,300,000
Jun 10, 202210.5410.5710.4210.4910.162,993,600
Jun 09, 202211.0211.1210.7810.8010.46917,300
Jun 08, 202211.3611.3911.2311.2610.901,867,000
Jun 07, 202211.2111.4911.1911.4711.11560,100
Jun 06, 202211.6211.6411.4811.5311.16448,500
Jun 03, 202211.4611.5311.3511.4011.04262,400
Jun 02, 202211.3211.4611.2511.4511.09507,600
Jun 01, 202211.2311.2710.9310.9610.61370,300
May 31, 202210.9811.2010.9111.0610.71514,600
May 27, 202210.7510.8610.7310.8510.51358,300
May 26, 202210.0710.3010.0710.299.96850,700
May 25, 20229.639.899.639.829.511,115,500
May 24, 20229.589.769.539.689.37710,200
May 23, 20229.569.679.499.549.24990,600
May 20, 20229.439.549.299.539.231,266,700
May 19, 202210.6110.9910.6010.8610.521,181,500
May 18, 202210.7110.7410.4710.5010.17708,400
May 17, 202211.0311.0310.8110.9610.61359,600
May 16, 202210.5810.7410.5110.6310.29522,200
May 13, 202210.5810.6810.5110.5910.25429,600
May 12, 202210.1510.5410.1310.3910.06464,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement