Compagnie Financière Richemont SA (CFRHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:30AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 141.35 | 141.35 | 140.64 | 140.64 | 140.64 | 3,619 |
| May 01, 2024 | 134.71 | 134.71 | 134.15 | 134.15 | 134.15 | 500 |
| Apr 30, 2024 | 140.78 | 141.00 | 140.78 | 141.00 | 141.00 | 900 |
| Apr 29, 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | 300 |
| Apr 26, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 1,700 |
| Apr 25, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 300 |
| Apr 24, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 800 |
| Apr 23, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| Apr 22, 2024 | 137.90 | 138.50 | 137.90 | 138.50 | 138.50 | 500 |
| Apr 19, 2024 | 139.57 | 139.57 | 139.55 | 139.55 | 139.55 | 800 |
| Apr 18, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 400 |
| Apr 17, 2024 | 143.77 | 145.13 | 143.77 | 145.13 | 145.13 | 1,100 |
| Apr 16, 2024 | 141.63 | 144.08 | 138.66 | 144.08 | 144.08 | 3,100 |
| Apr 15, 2024 | 142.55 | 142.55 | 141.16 | 141.16 | 141.16 | 1,400 |
| Apr 12, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | 1,100 |
| Apr 11, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
| Apr 10, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | 300 |
| Apr 09, 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
| Apr 08, 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | 300 |
| Apr 05, 2024 | 149.44 | 149.44 | 148.71 | 149.18 | 149.18 | 1,200 |
| Apr 04, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 600 |
| Apr 03, 2024 | 149.65 | 150.40 | 149.65 | 150.40 | 150.40 | 1,400 |
| Apr 02, 2024 | 149.92 | 149.92 | 149.76 | 149.76 | 149.76 | 900 |
| Apr 01, 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | 300 |
| Mar 28, 2024 | 151.99 | 151.99 | 151.83 | 151.83 | 151.83 | 1,800 |
| Mar 27, 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | 500 |
| Mar 26, 2024 | 149.35 | 149.35 | 149.13 | 149.13 | 149.13 | 400 |
| Mar 25, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 500 |
| Mar 22, 2024 | 149.90 | 151.90 | 149.90 | 151.90 | 151.90 | 2,700 |
| Mar 21, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3,600 |
| Mar 20, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 300 |
| Mar 19, 2024 | 156.60 | 156.60 | 152.87 | 156.00 | 156.00 | 1,100 |
| Mar 18, 2024 | 160.00 | 160.00 | 157.72 | 157.72 | 157.72 | 700 |
| Mar 15, 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | 400 |
| Mar 14, 2024 | 167.67 | 167.67 | 166.59 | 166.59 | 166.59 | 1,000 |
| Mar 13, 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| Mar 12, 2024 | 166.10 | 166.13 | 166.10 | 166.13 | 166.13 | 600 |
| Mar 11, 2024 | 163.81 | 165.06 | 163.37 | 165.06 | 165.06 | 1,300 |
| Mar 08, 2024 | 166.25 | 166.25 | 163.99 | 163.99 | 163.99 | 1,800 |
| Mar 07, 2024 | 165.75 | 165.75 | 164.38 | 164.38 | 164.38 | 1,300 |
| Mar 06, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 5,700 |
| Mar 05, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 600 |
| Mar 04, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 200 |
| Mar 01, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 1,000 |
| Feb 29, 2024 | 159.05 | 159.05 | 159.04 | 159.04 | 159.04 | 5,800 |
| Feb 28, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 400 |
| Feb 27, 2024 | 155.55 | 156.25 | 155.43 | 155.43 | 155.43 | 82,200 |
| Feb 26, 2024 | 157.05 | 157.05 | 154.61 | 154.61 | 154.61 | 1,300 |
| Feb 23, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 400 |
| Feb 22, 2024 | 153.51 | 154.70 | 153.51 | 154.70 | 154.70 | 700 |
| Feb 21, 2024 | 153.54 | 153.58 | 153.54 | 153.58 | 153.58 | 1,200 |
| Feb 20, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 300 |
| Feb 16, 2024 | 154.39 | 154.39 | 153.75 | 153.75 | 153.75 | 600 |
| Feb 15, 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | 2,300 |
| Feb 14, 2024 | 151.69 | 152.96 | 151.15 | 152.96 | 152.96 | 3,700 |
| Feb 13, 2024 | 149.63 | 149.63 | 149.36 | 149.36 | 149.36 | 1,100 |
| Feb 12, 2024 | 154.53 | 154.53 | 153.15 | 153.15 | 153.15 | 900 |
| Feb 09, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | 800 |
| Feb 08, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 300 |
| Feb 07, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 25,500 |
| Feb 06, 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 300 |
| Feb 05, 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 2,000 |
| Feb 02, 2024 | 148.79 | 149.92 | 148.79 | 148.84 | 148.84 | 1,300 |
| Feb 01, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 3,900 |
| Jan 31, 2024 | 150.00 | 150.50 | 148.60 | 148.60 | 148.60 | 2,000 |
| Jan 30, 2024 | 150.92 | 151.00 | 150.79 | 150.79 | 150.79 | 2,100 |
| Jan 29, 2024 | 149.20 | 149.20 | 148.55 | 148.55 | 148.55 | 1,000 |
| Jan 26, 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | 700 |
| Jan 25, 2024 | 138.50 | 142.55 | 137.00 | 142.55 | 142.55 | 1,900 |
| Jan 24, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 400 |
| Jan 23, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 600 |
| Jan 22, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | 1,300 |
| Jan 19, 2024 | 134.90 | 135.00 | 133.99 | 133.99 | 133.99 | 2,600 |
| Jan 18, 2024 | 135.00 | 135.00 | 132.53 | 135.00 | 135.00 | 2,300 |
| Jan 17, 2024 | 120.76 | 121.88 | 120.76 | 121.88 | 121.88 | 3,500 |
| Jan 16, 2024 | 124.25 | 125.75 | 124.25 | 125.75 | 125.75 | 1,100 |
| Jan 12, 2024 | 129.40 | 130.73 | 129.40 | 130.73 | 130.73 | 800 |
| Jan 11, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 500 |
| Jan 10, 2024 | 131.99 | 131.99 | 129.90 | 129.90 | 129.90 | 500 |
| Jan 09, 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | 1,500 |
| Jan 08, 2024 | 131.91 | 134.19 | 131.75 | 134.19 | 134.19 | 1,500 |
| Jan 05, 2024 | 132.95 | 132.99 | 131.98 | 132.99 | 132.99 | 1,300 |
| Jan 04, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 400 |
| Jan 03, 2024 | 131.75 | 132.01 | 131.75 | 132.01 | 132.01 | 700 |
| Jan 02, 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 400 |
| Dec 29, 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 500 |
| Dec 28, 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 700 |
| Dec 27, 2023 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 400 |
| Dec 26, 2023 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | 300 |
| Dec 22, 2023 | 137.25 | 137.25 | 134.42 | 134.42 | 134.42 | 700 |
| Dec 21, 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 400 |
| Dec 20, 2023 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 1,300 |
| Dec 19, 2023 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 300 |
| Dec 18, 2023 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | 4,300 |
| Dec 15, 2023 | 138.45 | 142.25 | 138.45 | 139.22 | 139.22 | 1,100 |
| Dec 14, 2023 | 142.85 | 143.76 | 141.75 | 141.75 | 141.75 | 1,000 |
| Dec 13, 2023 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | 1,000 |
| Dec 12, 2023 | 133.36 | 133.66 | 133.25 | 133.66 | 133.66 | 3,300 |
| Dec 11, 2023 | 132.90 | 134.00 | 132.90 | 134.00 | 134.00 | 2,200 |
| Dec 08, 2023 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.