Skip to main content
Compagnie Financière Richemont SA (CFRUY)
OTCMKTS · Delayed Price · Currency is USD
13.38
-0.03 (-0.22%)
Nov 20, 2024, 3:58 PM EST

CFRUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.4013.4113.2713.3713.37-0.30%701,539
Nov 19, 202413.3413.4413.3013.4113.41-1.61%784,345
Nov 18, 202413.4413.6713.4413.6313.631.11%1,010,579
Nov 15, 202413.5113.5313.4313.4813.480.46%1,006,962
Nov 14, 202413.5213.5913.4013.4213.420.81%590,099
Nov 13, 202413.2613.3413.1713.3113.311.06%567,993
Nov 12, 202413.3013.3413.0613.1713.17-3.30%675,415
Nov 11, 202413.7713.8013.5813.6213.62-0.37%1,039,710
Nov 8, 202413.8113.8213.5513.6713.67-7.13%670,404
Nov 7, 202414.6314.7214.5214.7214.723.15%707,107
Nov 6, 202414.2614.3314.1814.2714.27-0.83%414,438
Nov 5, 202414.2914.3914.2314.3914.39-0.21%372,689
Nov 4, 202414.4314.4714.3614.4214.42-0.28%581,581
Nov 1, 202414.5214.5414.4214.4614.46-0.07%484,308
Oct 31, 202414.6014.6014.3014.4714.47-0.62%542,040
Oct 30, 202414.4114.6214.4114.5614.56-1.36%367,994
Oct 29, 202414.7414.8114.7114.7614.76-0.47%564,226
Oct 28, 202414.7214.8614.7214.8314.830.61%626,921
Oct 25, 202414.7814.8514.7214.7414.74-0.41%401,534
Oct 24, 202414.8214.8714.7214.8014.802.07%498,594
Oct 23, 202414.5214.5914.4514.5014.50-0.89%1,017,143
Oct 22, 202414.5714.6714.5614.6314.630.21%549,449
Oct 21, 202414.6114.7114.5314.6014.60-0.41%320,018
Oct 18, 202414.7714.7914.6614.6614.660.76%420,897
Oct 17, 202414.5814.6314.5114.5514.550.07%1,229,794
Oct 16, 202414.5514.6214.4614.5414.541.68%1,671,826
Oct 15, 202414.9214.9714.1314.3014.30-5.67%581,693
Oct 14, 202414.9215.2614.8815.1615.16-1.11%345,366
Oct 11, 202415.2915.3515.2615.3315.330.07%336,145
Oct 10, 202415.3015.3515.2015.3215.320.26%597,558
Oct 9, 202415.2015.3415.1815.2815.280.86%354,254
Oct 8, 202415.2415.2415.0715.1515.15-2.45%379,784
Oct 7, 202415.5015.6215.5015.5315.531.57%360,131
Oct 4, 202415.2215.3215.1515.2915.29-0.26%284,376
Oct 3, 202415.3615.3815.2515.3315.33-2.36%198,100
Oct 2, 202415.5915.7015.5015.7015.701.49%393,102
Oct 1, 202415.7315.7315.3715.4715.47-2.15%284,299
Sep 30, 202415.8615.8915.7015.8115.81-0.38%524,969
Sep 27, 202415.8015.9715.8015.8715.872.67%266,891
Sep 26, 202415.4015.4715.1615.4615.468.47%435,460
Sep 25, 202414.2314.3214.2014.2514.251.57%524,710
Sep 24, 202413.9514.0913.9214.0314.034.16%321,175
Sep 23, 202413.3513.4913.3513.4713.470.07%525,146
Sep 20, 202413.6513.6513.3913.4613.46-5.21%281,424
Sep 19, 202414.0914.2414.0514.2013.871.65%242,002
Sep 18, 202413.9314.4013.8813.9713.64-0.71%454,168
Sep 17, 202414.0914.1714.0214.0713.740.14%273,268
Sep 16, 202414.1014.2013.9414.0513.72-0.64%426,115
Sep 13, 202414.2014.3214.1114.1413.810.93%214,735
Sep 12, 202413.8814.0313.8614.0113.68-411,647
Sep 11, 202414.0514.0513.8214.0113.68-0.07%676,466
Sep 10, 202413.9814.0513.8714.0213.69-0.28%665,254
Sep 9, 202414.0214.1313.9914.0613.73-0.59%564,958
Sep 6, 202414.2914.3414.1214.1413.81-2.66%310,610
Sep 5, 202414.4914.5814.4314.5314.19-1.29%328,517
Sep 4, 202414.5414.7214.5414.7214.38-4.66%709,510
Sep 3, 202415.6715.6915.4115.4415.08-1.84%253,837
Aug 30, 202415.7015.8215.6615.7315.360.64%129,336
Aug 29, 202415.7215.7415.6115.6315.26-1.01%243,016
Aug 28, 202415.8915.9015.7215.7915.42-1.00%422,427
Aug 27, 202415.9416.0515.8915.9515.58-1.05%694,397
Aug 26, 202416.1516.2016.1016.1215.74-0.40%443,284
Aug 23, 202415.9816.2315.9616.1915.811.54%220,695
Aug 22, 202416.1816.2015.9415.9415.57-0.09%389,366
Aug 21, 202415.8916.0015.8515.9615.580.79%277,365
Aug 20, 202415.7615.8615.6815.8315.460.96%533,776
Aug 19, 202415.5215.6915.5215.6815.312.62%197,171
Aug 16, 202415.2515.3015.1915.2814.920.20%304,954
Aug 15, 202415.1115.2615.1115.2514.891.94%376,863
Aug 14, 202414.9715.0314.9214.9614.610.54%136,223
Aug 13, 202414.7514.8814.7514.8814.530.88%541,646
Aug 12, 202414.6114.7914.6114.7514.400.68%235,698
Aug 9, 202414.5214.6714.4814.6514.310.76%211,179
Aug 8, 202414.3514.5614.3214.5414.201.89%494,695
Aug 7, 202414.5014.5114.2614.2713.94-0.76%406,521
Aug 6, 202414.1814.4214.1414.3814.04-0.35%619,756
Aug 5, 202414.4314.6314.3814.4314.09-2.58%676,684
Aug 2, 202414.7414.9214.7114.8114.460.35%192,913
Aug 1, 202414.8315.0414.6414.7614.41-2.88%352,704
Jul 31, 202415.2915.3215.1515.2014.840.52%262,059
Jul 30, 202415.1915.2215.0815.1214.770.53%519,587
Jul 29, 202414.9915.0614.9715.0414.69-1.34%291,575
Jul 26, 202415.0315.2915.0115.2514.892.18%216,257
Jul 25, 202414.8015.0914.7714.9214.57-0.07%400,707
Jul 24, 202415.0815.0814.8814.9314.580.20%246,455
Jul 23, 202415.1515.2414.5914.9014.55-1.06%704,715
Jul 22, 202415.1115.1614.9915.0614.711.01%473,668
Jul 19, 202414.8815.0114.8814.9114.56-1.13%252,336
Jul 18, 202415.3815.4015.0615.0814.73-1.95%206,115
Jul 17, 202415.2815.3815.2815.3815.02-0.52%449,914
Jul 16, 202415.4015.4815.3115.4615.101.44%366,938
Jul 15, 202415.3615.3915.2415.2414.88-4.09%491,883
Jul 12, 202415.8215.9915.8215.8915.521.34%174,615
Jul 11, 202415.7415.8015.6615.6815.311.42%189,789
Jul 10, 202415.2915.5215.2915.4615.100.78%153,677
Jul 9, 202415.3915.4415.2715.3414.98-0.07%543,201
Jul 8, 202415.5615.5615.3215.3514.99-1.53%264,210
Jul 5, 202415.6115.6215.4215.5915.22-0.20%186,124
Jul 3, 202415.5515.6215.5115.6215.250.06%137,617
Jul 2, 202415.5415.6115.4815.6115.240.64%180,243