OTC Markets OTCPK - Delayed Quote USD

Compagnie Financière Richemont SA (CFRUY)

Compare
14.72 +0.47 (+3.30%)
At close: November 7 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 14.63 14.72 14.52 14.72 14.72 707,100
Nov 6, 2024 14.26 14.33 14.18 14.27 14.27 414,400
Nov 5, 2024 14.29 14.39 14.23 14.39 14.39 372,700
Nov 4, 2024 14.43 14.47 14.36 14.42 14.42 581,600
Nov 1, 2024 14.52 14.54 14.42 14.46 14.46 484,300
Oct 31, 2024 14.60 14.60 14.30 14.47 14.47 542,000
Oct 30, 2024 14.41 14.62 14.41 14.56 14.56 368,000
Oct 29, 2024 14.74 14.81 14.71 14.76 14.76 564,200
Oct 28, 2024 14.72 14.86 14.72 14.83 14.83 626,900
Oct 25, 2024 14.78 14.85 14.72 14.74 14.74 401,500
Oct 24, 2024 14.82 14.87 14.72 14.80 14.80 498,600
Oct 23, 2024 14.52 14.59 14.45 14.50 14.50 1,017,100
Oct 22, 2024 14.57 14.67 14.56 14.63 14.63 549,400
Oct 21, 2024 14.61 14.71 14.53 14.60 14.60 320,000
Oct 18, 2024 14.77 14.79 14.66 14.66 14.66 420,900
Oct 17, 2024 14.58 14.63 14.51 14.55 14.55 1,229,800
Oct 16, 2024 14.55 14.62 14.46 14.54 14.54 1,671,800
Oct 15, 2024 14.92 14.97 14.13 14.30 14.30 581,700
Oct 14, 2024 14.92 15.26 14.88 15.16 15.16 345,400
Oct 11, 2024 15.29 15.35 15.26 15.33 15.33 336,100
Oct 10, 2024 15.30 15.35 15.20 15.32 15.32 597,600
Oct 9, 2024 15.20 15.34 15.18 15.28 15.28 354,300
Oct 8, 2024 15.24 15.24 15.07 15.15 15.15 379,800
Oct 7, 2024 15.50 15.62 15.50 15.53 15.53 360,100
Oct 4, 2024 15.22 15.32 15.15 15.29 15.29 284,400
Oct 3, 2024 15.36 15.38 15.25 15.33 15.33 198,100
Oct 2, 2024 15.59 15.70 15.50 15.70 15.70 393,100
Oct 1, 2024 15.73 15.73 15.37 15.47 15.47 284,300
Sep 30, 2024 15.86 15.89 15.70 15.81 15.81 525,000
Sep 27, 2024 15.80 15.97 15.80 15.87 15.87 266,900
Sep 26, 2024 15.40 15.47 15.16 15.46 15.46 435,500
Sep 25, 2024 14.23 14.32 14.20 14.25 14.25 524,700
Sep 24, 2024 13.95 14.09 13.92 14.03 14.03 321,200
Sep 23, 2024 13.35 13.49 13.35 13.47 13.47 525,100
Sep 20, 2024 0.32 Dividend
Sep 20, 2024 13.65 13.65 13.39 13.46 13.46 281,400
Sep 19, 2024 14.09 14.24 14.05 14.20 13.88 242,000
Sep 18, 2024 13.93 14.40 13.88 13.97 13.65 454,200
Sep 17, 2024 14.09 14.17 14.02 14.07 13.75 273,300
Sep 16, 2024 14.10 14.20 13.94 14.05 13.73 426,100
Sep 13, 2024 14.20 14.32 14.11 14.14 13.82 214,700
Sep 12, 2024 13.88 14.03 13.86 14.01 13.69 411,600
Sep 11, 2024 14.05 14.05 13.82 14.01 13.69 676,500
Sep 10, 2024 13.98 14.05 13.87 14.02 13.70 665,300
Sep 9, 2024 14.02 14.13 13.99 14.06 13.74 565,000
Sep 6, 2024 14.29 14.34 14.12 14.14 13.82 310,600
Sep 5, 2024 14.49 14.58 14.43 14.53 14.20 328,500
Sep 4, 2024 14.54 14.72 14.54 14.72 14.39 709,500
Sep 3, 2024 15.67 15.69 15.41 15.44 15.09 253,800
Aug 30, 2024 15.70 15.82 15.66 15.73 15.37 129,300
Aug 29, 2024 15.72 15.74 15.61 15.63 15.27 243,000
Aug 28, 2024 15.89 15.90 15.72 15.79 15.43 422,400
Aug 27, 2024 15.94 16.05 15.89 15.95 15.59 694,400
Aug 26, 2024 16.15 16.20 16.10 16.12 15.75 443,300
Aug 23, 2024 15.98 16.23 15.96 16.18 15.81 220,700
Aug 22, 2024 16.18 16.20 15.94 15.94 15.58 389,400
Aug 21, 2024 15.89 16.00 15.85 15.96 15.60 277,400
Aug 20, 2024 15.76 15.86 15.68 15.83 15.47 533,800
Aug 19, 2024 15.52 15.69 15.52 15.68 15.32 197,200
Aug 16, 2024 15.25 15.30 15.19 15.28 14.93 305,000
Aug 15, 2024 15.11 15.26 15.11 15.25 14.90 376,900
Aug 14, 2024 14.97 15.03 14.92 14.96 14.62 136,200
Aug 13, 2024 14.75 14.88 14.75 14.88 14.54 541,600
Aug 12, 2024 14.61 14.79 14.61 14.75 14.41 235,700
Aug 9, 2024 14.52 14.67 14.48 14.65 14.32 211,200
Aug 8, 2024 14.35 14.56 14.32 14.54 14.21 494,700
Aug 7, 2024 14.50 14.51 14.26 14.27 13.95 406,500
Aug 6, 2024 14.18 14.42 14.14 14.38 14.05 619,800
Aug 5, 2024 14.43 14.63 14.38 14.43 14.10 676,700
Aug 2, 2024 14.74 14.92 14.71 14.81 14.47 192,900
Aug 1, 2024 14.83 15.04 14.64 14.76 14.42 352,700
Jul 31, 2024 15.29 15.32 15.15 15.20 14.85 262,100
Jul 30, 2024 15.19 15.22 15.08 15.12 14.78 519,600
Jul 29, 2024 14.99 15.06 14.97 15.04 14.70 291,600
Jul 26, 2024 15.03 15.29 15.01 15.25 14.90 216,300
Jul 25, 2024 14.80 15.09 14.77 14.92 14.58 400,700
Jul 24, 2024 15.08 15.08 14.88 14.93 14.59 246,500
Jul 23, 2024 15.15 15.24 14.59 14.90 14.56 704,700
Jul 22, 2024 15.11 15.16 14.99 15.06 14.72 473,700
Jul 19, 2024 14.88 15.01 14.88 14.91 14.57 252,300
Jul 18, 2024 15.38 15.40 15.06 15.08 14.74 206,100
Jul 17, 2024 15.28 15.38 15.28 15.38 15.03 449,900
Jul 16, 2024 15.40 15.48 15.31 15.46 15.11 366,900
Jul 15, 2024 15.36 15.39 15.24 15.24 14.89 491,900
Jul 12, 2024 15.82 15.99 15.82 15.89 15.53 174,600
Jul 11, 2024 15.74 15.80 15.66 15.68 15.32 189,800
Jul 10, 2024 15.29 15.52 15.29 15.46 15.11 153,700
Jul 9, 2024 15.39 15.44 15.27 15.34 14.99 543,200
Jul 8, 2024 15.56 15.56 15.32 15.35 15.00 264,200
Jul 5, 2024 15.61 15.62 15.42 15.59 15.24 186,100
Jul 3, 2024 15.55 15.62 15.51 15.62 15.26 137,600
Jul 2, 2024 15.54 15.61 15.48 15.61 15.25 180,200
Jul 1, 2024 15.59 15.60 15.43 15.51 15.16 581,100
Jun 28, 2024 15.54 15.63 15.50 15.60 15.25 196,300
Jun 27, 2024 15.84 15.84 15.73 15.81 15.45 144,200
Jun 26, 2024 15.76 15.90 15.75 15.79 15.43 1,284,200
Jun 25, 2024 15.96 16.23 15.96 16.21 15.84 325,800
Jun 24, 2024 15.64 15.81 15.61 15.66 15.30 782,400
Jun 21, 2024 15.39 15.52 15.32 15.49 15.14 484,600
Jun 20, 2024 15.51 15.65 15.47 15.59 15.24 280,400
Jun 18, 2024 15.91 15.99 15.87 15.94 15.58 295,500
Jun 17, 2024 15.82 16.07 15.76 16.06 15.69 214,700
Jun 14, 2024 15.92 16.15 15.92 16.15 15.78 417,100
Jun 13, 2024 16.39 16.39 16.26 16.38 16.01 540,800
Jun 12, 2024 16.57 16.66 16.49 16.54 16.16 329,000
Jun 11, 2024 16.48 16.48 16.26 16.33 15.96 308,300
Jun 10, 2024 16.47 16.58 16.43 16.57 16.19 320,500
Jun 7, 2024 16.66 16.80 16.61 16.71 16.33 419,400
Jun 6, 2024 16.66 16.70 16.60 16.69 16.31 539,300
Jun 5, 2024 16.34 16.50 16.21 16.49 16.11 165,100
Jun 4, 2024 16.17 16.24 16.07 16.17 15.80 422,900
Jun 3, 2024 15.98 16.02 15.89 15.94 15.58 254,100
May 31, 2024 15.82 16.04 15.80 16.01 15.65 410,400
May 30, 2024 15.67 15.80 15.65 15.75 15.39 434,400
May 29, 2024 15.53 15.61 15.49 15.55 15.20 252,400
May 28, 2024 15.77 15.79 15.69 15.77 15.41 347,400
May 24, 2024 15.59 15.64 15.55 15.62 15.26 421,100
May 23, 2024 15.47 15.56 15.42 15.43 15.08 729,800
May 22, 2024 15.40 15.42 15.20 15.26 14.91 312,300
May 21, 2024 15.66 15.78 15.63 15.78 15.42 444,300
May 20, 2024 15.75 15.94 15.73 15.86 15.50 471,500
May 17, 2024 15.84 15.99 15.83 15.91 15.55 173,700
May 16, 2024 15.02 15.23 15.00 15.17 14.82 485,800
May 15, 2024 15.01 15.11 15.01 15.09 14.75 180,200
May 14, 2024 14.99 15.06 14.95 15.04 14.70 173,200
May 13, 2024 14.85 14.87 14.72 14.77 14.43 486,300
May 10, 2024 14.92 14.95 14.85 14.93 14.59 172,500
May 9, 2024 14.85 14.85 14.57 14.70 14.37 523,000
May 8, 2024 14.49 14.62 14.49 14.58 14.25 205,500
May 7, 2024 14.57 14.65 14.52 14.57 14.24 294,900
May 6, 2024 14.55 14.56 14.48 14.52 14.19 507,800
May 3, 2024 14.57 14.58 14.42 14.52 14.19 272,500
May 2, 2024 14.00 14.10 13.88 14.07 13.75 680,200
May 1, 2024 13.27 14.05 13.27 13.72 13.41 163,300
Apr 30, 2024 14.00 14.07 13.80 13.80 13.49 278,600
Apr 29, 2024 14.19 14.23 14.12 14.18 13.86 380,200
Apr 26, 2024 14.09 14.23 14.06 14.20 13.88 270,400
Apr 25, 2024 13.79 14.07 13.74 14.04 13.72 591,600
Apr 24, 2024 14.24 14.25 14.08 14.13 13.81 266,200
Apr 23, 2024 14.06 14.17 13.97 13.97 13.65 364,100
Apr 22, 2024 13.91 14.01 13.86 13.92 13.60 602,000
Apr 19, 2024 13.95 14.03 13.91 13.94 13.62 179,600
Apr 18, 2024 14.03 14.12 13.97 14.05 13.73 735,200
Apr 17, 2024 14.38 14.48 14.27 14.41 14.08 522,000
Apr 16, 2024 14.05 14.22 13.89 14.16 13.84 589,000
Apr 15, 2024 14.27 14.30 14.02 14.05 13.73 804,600
Apr 12, 2024 14.07 14.07 13.85 13.86 13.54 683,000
Apr 11, 2024 14.54 14.57 14.35 14.55 14.22 632,500
Apr 10, 2024 14.55 14.66 14.49 14.54 14.21 597,200
Apr 9, 2024 14.93 14.93 14.71 14.80 14.46 302,900
Apr 8, 2024 14.88 14.93 14.82 14.85 14.51 371,300
Apr 5, 2024 14.79 14.88 14.75 14.87 14.53 1,000,600
Apr 4, 2024 15.14 15.22 14.99 14.99 14.65 690,200
Apr 3, 2024 14.96 15.22 14.96 15.16 14.82 843,800
Apr 2, 2024 14.89 15.05 14.85 15.01 14.67 542,300
Apr 1, 2024 14.90 15.28 14.90 15.21 14.86 343,600
Mar 28, 2024 15.10 15.26 15.08 15.24 14.89 1,762,900
Mar 27, 2024 14.86 15.18 14.86 15.13 14.79 3,636,400
Mar 26, 2024 14.78 14.90 14.77 14.77 14.43 1,372,400
Mar 25, 2024 14.84 14.95 14.81 14.91 14.57 300,100
Mar 22, 2024 15.05 15.13 14.88 14.90 14.56 388,700
Mar 21, 2024 15.43 15.48 15.23 15.28 14.93 284,000
Mar 20, 2024 15.22 15.50 15.22 15.50 15.15 474,700
Mar 19, 2024 15.65 15.73 15.07 15.20 14.85 512,300
Mar 18, 2024 16.10 16.10 15.92 15.99 15.63 300,800
Mar 15, 2024 16.55 16.65 16.42 16.45 16.08 195,500
Mar 14, 2024 16.91 16.91 16.61 16.68 16.30 126,200
Mar 13, 2024 16.73 16.82 16.71 16.74 16.36 144,400
Mar 12, 2024 16.45 16.65 16.35 16.65 16.27 126,100
Mar 11, 2024 16.40 16.48 16.30 16.47 16.10 346,400
Mar 8, 2024 16.49 16.50 16.40 16.45 16.08 236,000
Mar 7, 2024 16.27 16.44 16.23 16.40 16.03 359,800
Mar 6, 2024 16.02 16.07 15.94 16.01 15.65 198,800
Mar 5, 2024 15.98 16.04 15.90 15.96 15.60 1,599,700
Mar 4, 2024 16.02 16.10 15.99 16.04 15.68 285,000
Mar 1, 2024 15.98 16.17 15.88 16.15 15.78 253,400
Feb 29, 2024 15.90 15.94 15.80 15.90 15.54 1,123,000
Feb 28, 2024 15.62 15.72 15.52 15.65 15.29 1,088,600
Feb 27, 2024 15.52 15.58 15.48 15.49 15.14 1,491,600
Feb 26, 2024 15.54 15.59 15.45 15.48 15.13 597,400
Feb 23, 2024 15.62 15.65 15.53 15.57 15.22 185,700
Feb 22, 2024 15.32 15.44 15.28 15.43 15.08 226,600
Feb 21, 2024 15.12 15.26 15.12 15.25 14.90 302,600
Feb 20, 2024 15.26 15.40 15.25 15.36 15.01 291,200
Feb 16, 2024 15.47 15.54 15.42 15.45 15.10 179,700
Feb 15, 2024 15.39 15.52 15.37 15.50 15.15 255,300
Feb 14, 2024 15.08 15.18 15.06 15.18 14.83 493,400
Feb 13, 2024 14.91 14.99 14.81 14.82 14.48 278,100
Feb 12, 2024 15.34 15.41 15.32 15.37 15.02 326,200
Feb 9, 2024 15.22 15.38 15.18 15.37 15.02 191,500
Feb 8, 2024 15.15 15.24 15.04 15.21 14.86 366,700
Feb 7, 2024 14.83 14.86 14.72 14.80 14.46 584,800
Feb 6, 2024 14.72 14.78 14.68 14.78 14.44 229,500
Feb 5, 2024 14.63 14.83 14.62 14.81 14.47 858,000
Feb 2, 2024 14.87 14.91 14.76 14.87 14.53 233,900
Feb 1, 2024 14.91 15.04 14.80 15.03 14.69 248,000
Jan 31, 2024 14.97 15.06 14.83 14.83 14.49 468,000
Jan 30, 2024 15.10 15.11 14.98 15.08 14.74 223,000
Jan 29, 2024 14.80 15.02 14.79 15.02 14.68 290,900
Jan 26, 2024 14.76 14.93 14.76 14.90 14.56 198,300
Jan 25, 2024 13.94 14.30 13.78 14.25 13.93 1,013,400
Jan 24, 2024 14.08 14.09 13.94 13.95 13.63 260,700
Jan 23, 2024 13.72 13.76 13.64 13.76 13.45 419,500
Jan 22, 2024 13.41 13.53 13.38 13.48 13.17 1,587,100
Jan 19, 2024 13.40 13.50 13.32 13.47 13.16 1,631,300
Jan 18, 2024 13.40 13.48 13.30 13.41 13.10 482,800
Jan 17, 2024 12.02 12.19 11.96 12.19 11.91 314,500
Jan 16, 2024 12.50 12.56 12.43 12.47 12.19 364,500
Jan 12, 2024 12.89 12.94 12.85 12.88 12.59 233,100
Jan 11, 2024 13.06 13.10 12.82 13.00 12.70 714,900
Jan 10, 2024 13.12 13.19 13.10 13.16 12.86 132,900
Jan 9, 2024 13.16 13.24 13.13 13.19 12.89 141,600
Jan 8, 2024 13.16 13.39 13.16 13.39 13.09 316,000
Jan 5, 2024 13.02 13.23 13.02 13.17 12.87 177,900
Jan 4, 2024 13.09 13.22 13.09 13.16 12.86 224,600
Jan 3, 2024 13.01 13.17 12.98 13.11 12.81 282,400
Jan 2, 2024 13.58 13.65 13.50 13.51 13.20 231,100
Dec 29, 2023 13.67 13.80 13.65 13.78 13.47 286,000
Dec 28, 2023 13.64 13.76 13.62 13.63 13.32 287,700
Dec 27, 2023 13.60 13.83 13.60 13.81 13.50 203,400
Dec 26, 2023 13.55 13.67 13.49 13.63 13.32 252,900
Dec 22, 2023 13.54 13.54 13.43 13.51 13.20 171,800
Dec 21, 2023 13.67 13.71 13.57 13.71 13.40 1,103,000
Dec 20, 2023 13.70 13.80 13.55 13.55 13.24 232,100
Dec 19, 2023 13.66 13.81 13.66 13.81 13.50 167,200
Dec 18, 2023 13.84 13.84 13.68 13.78 13.47 232,700
Dec 15, 2023 13.98 14.04 13.86 13.86 13.54 183,600
Dec 14, 2023 14.23 14.37 14.12 14.28 13.96 286,500
Dec 13, 2023 13.63 13.81 13.51 13.80 13.49 215,700
Dec 12, 2023 13.38 13.43 13.34 13.41 13.10 300,300
Dec 11, 2023 13.16 13.34 13.16 13.33 13.03 384,900
Dec 8, 2023 13.05 13.20 13.05 13.15 12.85 204,900
Dec 7, 2023 12.80 12.92 12.76 12.89 12.60 249,200
Dec 6, 2023 12.84 12.95 12.77 12.83 12.54 318,400
Dec 5, 2023 12.59 12.76 12.56 12.67 12.38 303,200
Dec 4, 2023 12.52 12.68 12.52 12.67 12.38 1,127,600
Dec 1, 2023 12.40 12.66 12.37 12.64 12.35 363,100
Nov 30, 2023 12.43 12.55 12.35 12.48 12.20 237,300
Nov 29, 2023 12.43 12.53 12.40 12.43 12.15 289,000
Nov 28, 2023 12.26 12.37 12.22 12.26 11.98 452,400
Nov 27, 2023 12.65 12.70 12.62 12.69 12.40 505,800
Nov 24, 2023 12.59 12.68 12.55 12.67 12.38 403,200
Nov 22, 2023 12.83 12.87 12.76 12.80 12.51 145,000
Nov 21, 2023 12.82 12.83 12.74 12.79 12.50 514,800
Nov 20, 2023 12.86 12.90 12.80 12.87 12.58 501,500
Nov 17, 2023 12.68 12.70 12.57 12.65 12.36 166,200
Nov 16, 2023 12.35 12.42 12.30 12.36 12.08 436,700
Nov 15, 2023 12.50 12.63 12.48 12.53 12.24 189,900
Nov 14, 2023 12.17 12.38 12.17 12.35 12.07 341,100
Nov 13, 2023 11.51 11.61 11.45 11.52 11.26 2,791,600
Nov 10, 2023 11.70 11.89 11.65 11.87 11.60 399,000
Nov 9, 2023 12.47 12.50 12.27 12.35 12.07 269,000
Nov 8, 2023 12.36 12.49 12.30 12.35 12.07 243,300

Related Tickers