Compagnie Financière Richemont SA (CFRHF)
OTCMKTS
· Delayed Price · Currency is USD
150.44
-3.94 (-2.55%)
Dec 23, 2024, 4:00 PM EST
CFRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 155.38 | 155.38 | 150.44 | 150.44 | 150.44 | -2.55% | 15,018 |
| Dec 20, 2024 | 152.36 | 154.38 | 152.36 | 154.38 | 154.38 | 2.78% | 722 |
| Dec 19, 2024 | 148.02 | 150.32 | 148.02 | 150.20 | 150.20 | -0.87% | 1,476 |
| Dec 18, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | -1.16% | 3,153 |
| Dec 17, 2024 | 151.48 | 153.30 | 151.47 | 153.30 | 153.30 | 0.10% | 2,970 |
| Dec 16, 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - | 202 |
| Dec 13, 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 1.42% | 1,849 |
| Dec 12, 2024 | 151.89 | 151.89 | 151.01 | 151.01 | 151.01 | 0.25% | 49,722 |
| Dec 11, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | 0.72% | 488 |
| Dec 10, 2024 | 150.11 | 153.59 | 148.51 | 149.56 | 149.56 | -4.59% | 1,616 |
| Dec 9, 2024 | 154.00 | 156.75 | 154.00 | 156.75 | 156.75 | 6.46% | 1,126 |
| Dec 6, 2024 | 149.24 | 149.24 | 147.23 | 147.23 | 147.23 | 0.98% | 926 |
| Dec 5, 2024 | 143.95 | 145.80 | 143.95 | 145.80 | 145.80 | -0.17% | 827 |
| Dec 4, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 2.70% | 627 |
| Dec 3, 2024 | 142.84 | 142.84 | 141.86 | 142.21 | 142.21 | -0.25% | 1,319 |
| Dec 2, 2024 | 139.32 | 142.75 | 139.32 | 142.57 | 142.57 | 2.75% | 1,965 |
| Nov 29, 2024 | 140.50 | 140.50 | 138.76 | 138.76 | 138.76 | 0.56% | 481 |
| Nov 27, 2024 | 141.00 | 141.00 | 137.99 | 137.99 | 137.99 | -1.97% | 2,729 |
| Nov 26, 2024 | 139.73 | 140.76 | 137.55 | 140.76 | 140.76 | 3.89% | 2,477 |
| Nov 25, 2024 | 137.00 | 137.67 | 135.48 | 135.48 | 135.48 | 3.54% | 2,881 |
| Nov 22, 2024 | 133.70 | 135.42 | 130.31 | 130.85 | 130.85 | -2.84% | 6,905 |
| Nov 21, 2024 | 134.66 | 134.68 | 134.66 | 134.68 | 134.68 | 1.36% | 1,156 |
| Nov 20, 2024 | 132.83 | 136.51 | 132.62 | 132.86 | 132.86 | -1.81% | 2,557 |
| Nov 19, 2024 | 133.82 | 135.31 | 132.51 | 135.31 | 135.31 | 0.68% | 1,308 |
| Nov 18, 2024 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | -1.18% | 563 |
| Nov 15, 2024 | 136.25 | 136.25 | 136.00 | 136.00 | 136.00 | 2.26% | 5,021 |
| Nov 14, 2024 | 133.04 | 133.04 | 133.00 | 133.00 | 133.00 | 1.43% | 556 |
| Nov 13, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | -2.50% | 417 |
| Nov 12, 2024 | 132.00 | 134.50 | 132.00 | 134.50 | 134.50 | -4.66% | 900 |
| Nov 11, 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - | 3,762 |
| Nov 8, 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | -4.94% | 443 |
| Nov 7, 2024 | 146.10 | 148.40 | 146.10 | 148.40 | 148.40 | 5.49% | 995 |
| Nov 6, 2024 | 146.03 | 146.03 | 140.32 | 140.68 | 140.68 | -2.66% | 1,193 |
| Nov 5, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | -2.01% | 623 |
| Nov 4, 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | 1.51% | 684 |
| Nov 1, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 0.07% | 346 |
| Oct 31, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -1.02% | 492 |
| Oct 30, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -0.88% | 1,201 |
| Oct 29, 2024 | 147.65 | 148.00 | 147.65 | 148.00 | 148.00 | 1.00% | 578 |
| Oct 28, 2024 | 146.53 | 146.53 | 146.53 | 146.53 | 146.53 | - | 17,657 |
| Oct 25, 2024 | 146.53 | 146.53 | 146.53 | 146.53 | 146.53 | - | 987 |
| Oct 24, 2024 | 153.04 | 153.04 | 146.53 | 146.53 | 146.53 | 2.10% | 540 |
| Oct 23, 2024 | 143.84 | 144.27 | 143.52 | 143.52 | 143.52 | -3.13% | 1,972 |
| Oct 22, 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - | 204 |
| Oct 21, 2024 | 148.41 | 148.41 | 148.16 | 148.16 | 148.16 | 1.48% | 655 |
| Oct 18, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 228 |
| Oct 17, 2024 | 146.11 | 146.11 | 146.00 | 146.00 | 146.00 | -1.25% | 2,179 |
| Oct 16, 2024 | 148.53 | 148.93 | 145.29 | 147.85 | 147.85 | 3.70% | 3,500 |
| Oct 15, 2024 | 152.07 | 152.07 | 142.58 | 142.58 | 142.58 | -6.24% | 1,001 |
| Oct 14, 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | -4.08% | 509 |
| Oct 11, 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - | 366 |
| Oct 10, 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - | 95,497 |
| Oct 9, 2024 | 157.48 | 158.54 | 152.95 | 158.54 | 158.54 | 3.70% | 3,648 |
| Oct 8, 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - | 158 |
| Oct 7, 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - | 2,045 |
| Oct 4, 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | - | 83 |
| Oct 3, 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | 8.06% | 1,179 |
| Oct 2, 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - | 375 |
| Oct 1, 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - | 310 |
| Sep 30, 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - | 124 |
| Sep 27, 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - | 176 |
| Sep 26, 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - | 1,369 |
| Sep 25, 2024 | 142.58 | 142.83 | 141.47 | 141.47 | 141.47 | 0.91% | 1,501 |
| Sep 24, 2024 | 139.85 | 140.20 | 139.85 | 140.20 | 140.20 | 6.27% | 864 |
| Sep 23, 2024 | 136.28 | 136.28 | 131.93 | 131.93 | 131.93 | -2.66% | 929 |
| Sep 20, 2024 | 137.10 | 137.10 | 135.53 | 135.53 | 135.53 | -3.73% | 1,834 |
| Sep 19, 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | 1.38% | 409 |
| Sep 18, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 135.73 | - | 122 |
| Sep 17, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 135.73 | - | 2,263 |
| Sep 16, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 135.73 | - | 204 |
| Sep 13, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 135.73 | - | 396 |
| Sep 12, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 135.73 | -0.72% | 324 |
| Sep 11, 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 136.71 | 0.48% | 187 |
| Sep 10, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 136.06 | -3.67% | 161 |
| Sep 9, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 141.25 | - | 180 |
| Sep 6, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 141.25 | - | 403 |
| Sep 5, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 141.25 | -7.41% | 1,604 |
| Sep 4, 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 152.56 | - | 130 |
| Sep 3, 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 152.56 | -2.02% | 538 |
| Aug 30, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 155.70 | 0.83% | 428 |
| Aug 29, 2024 | 160.08 | 160.08 | 157.05 | 158.00 | 154.43 | - | 1,607 |
| Aug 28, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 154.43 | -0.91% | 982 |
| Aug 27, 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 155.86 | -1.24% | 506 |
| Aug 26, 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 157.82 | - | 225 |
| Aug 23, 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 157.82 | - | 310 |
| Aug 22, 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 157.82 | 0.82% | 249 |
| Aug 21, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 156.53 | 0.14% | 273 |
| Aug 20, 2024 | 159.93 | 159.93 | 159.93 | 159.93 | 156.32 | 2.85% | 172 |
| Aug 19, 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 152.00 | 2.52% | 305 |
| Aug 16, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 148.26 | - | 52 |
| Aug 15, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 148.26 | - | 588 |
| Aug 14, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 148.26 | 2.50% | 630 |
| Aug 13, 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 144.64 | -1.24% | 2,846 |
| Aug 12, 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 146.46 | 2.24% | 527 |
| Aug 9, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 143.24 | 0.60% | 3,980 |
| Aug 8, 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 142.39 | - | 138 |
| Aug 7, 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 142.39 | - | 1,186 |
| Aug 6, 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 142.39 | - | 277 |
| Aug 5, 2024 | 142.47 | 145.68 | 142.47 | 145.68 | 142.39 | -0.17% | 2,110 |
| Aug 2, 2024 | 147.43 | 147.43 | 145.93 | 145.93 | 142.64 | -2.55% | 448 |