Paris CAC 40 (IX: PARI)
4,653.79   +98.87 (+2.17%)
Daily Price  /  Updated: 3:05 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 4283 4290 4268 4276 65,865,100 +0.00(+0.00%)
Dec 30, 2013 4282 4290 4268 4276 0 -1.94(-0.05%)
Dec 29, 2013 4246 4279 4237 4278 0 +0.00(+0.00%)
Dec 28, 2013 4246 4279 4237 4278 75,689,200 +0.00(+0.00%)
Dec 27, 2013 4246 4279 4237 4278 0 +59.24(+1.40%)
Dec 26, 2013 4213 4230 4209 4218 0 +0.00(+0.00%)
Dec 25, 2013 4210 4230 4209 4218 18,874,800 +3.12(+0.07%)
Dec 24, 2013 4200 4215 4188 4215 72,498,700 +0.00(+0.00%)
Dec 23, 2013 4202 4215 4188 4215 0 +21.52(+0.51%)
Dec 22, 2013 4178 4200 4167 4194 0 +0.00(+0.00%)
Dec 21, 2013 4177 4200 4167 4194 193,420,900 +39.50(+0.95%)
Dec 20, 2013 4146 4184 4144 4154 68,178,600 +44.76(+1.09%)
Dec 19, 2013 4088 4110 4074 4110 88,914,200 +40.87(+1.00%)
Dec 18, 2013 4101 4101 4069 4069 87,590,900 -51.24(-1.24%)
Dec 17, 2013 4052 4129 4051 4120 93,624,600 +0.00(+0.00%)
Dec 16, 2013 4052 4129 4051 4120 0 +60.17(+1.48%)
Dec 15, 2013 4068 4086 4053 4060 0 +0.00(+0.00%)
Dec 14, 2013 4070 4086 4053 4060 74,611,100 -9.41(-0.23%)
Dec 13, 2013 4078 4090 4056 4069 84,997,300 -17.74(-0.43%)
Dec 12, 2013 4094 4128 4086 4087 91,017,900 -4.28(-0.10%)
Dec 11, 2013 4127 4145 4091 4091 78,886,900 -42.96(-1.04%)
Dec 10, 2013 4143 4143 4110 4134 77,073,800 +0.00(+0.00%)
Dec 09, 2013 4143 4143 4110 4134 0 +4.73(+0.11%)
Dec 08, 2013 4111 4141 4082 4129 0 +0.00(+0.00%)
Dec 07, 2013 4111 4141 4082 4129 101,580,200 +29.46(+0.72%)
Dec 06, 2013 4141 4157 4100 4100 101,273,400 -48.61(-1.17%)
Dec 05, 2013 4184 4193 4120 4149 99,698,600 -23.92(-0.57%)
Dec 04, 2013 4276 4277 4172 4172 113,870,100 -113.37(-2.65%)
Dec 03, 2013 4295 4309 4273 4286 72,972,900 +0.00(+0.00%)
Dec 02, 2013 4296 4309 4273 4286 0 -9.40(-0.22%)
Dec 01, 2013 4298 4311 4294 4295 0 +0.00(+0.00%)
Nov 30, 2013 4297 4311 4294 4295 70,660,600 -7.21(-0.17%)
Nov 29, 2013 4292 4312 4289 4302 49,972,600 +9.36(+0.22%)
Nov 28, 2013 4287 4304 4277 4293 89,111,400 +15.49(+0.36%)
Nov 27, 2013 4296 4305 4278 4278 81,270,800 -24.40(-0.57%)
Nov 26, 2013 4298 4308 4291 4302 64,808,400 +0.00(+0.00%)
Nov 25, 2013 4298 4308 4291 4302 0 +23.44(+0.55%)
Nov 24, 2013 4265 4285 4251 4279 0 +0.00(+0.00%)
Nov 23, 2013 4265 4285 4251 4279 75,800,200 +24.63(+0.58%)
Nov 22, 2013 4247 4266 4222 4254 77,561,300 -14.47(-0.34%)
Nov 21, 2013 4263 4291 4249 4268 79,458,700 -3.92(-0.09%)
Nov 20, 2013 4303 4303 4264 4272 69,371,900 -48.39(-1.12%)
Nov 19, 2013 4289 4337 4277 4321 80,574,600 +0.00(+0.00%)
Nov 18, 2013 4287 4337 4277 4321 0 +28.45(+0.66%)
Nov 17, 2013 4283 4300 4272 4292 0 +0.00(+0.00%)
Nov 16, 2013 4282 4300 4272 4292 93,037,300 +8.32(+0.19%)
Nov 15, 2013 4286 4294 4258 4284 97,078,200 +43.97(+1.04%)
Nov 14, 2013 4251 4266 4213 4240 86,448,400 -23.84(-0.56%)
Nov 13, 2013 4289 4298 4264 4264 68,895,500 -26.36(-0.61%)
Nov 12, 2013 4263 4296 4253 4290 56,971,900 +0.00(+0.00%)
Nov 11, 2013 4264 4296 4253 4290 0 +29.70(+0.70%)
Nov 10, 2013 4252 4268 4212 4260 0 +0.00(+0.00%)
Nov 09, 2013 4254 4268 4212 4260 108,454,500 -20.55(-0.48%)
Nov 08, 2013 4283 4356 4269 4281 150,594,700 -5.94(-0.14%)
Nov 07, 2013 4265 4300 4265 4287 85,653,100 +33.59(+0.79%)
Nov 06, 2013 4297 4297 4233 4253 103,977,800 -35.25(-0.82%)
Nov 05, 2013 4285 4296 4277 4289 60,398,200 +0.00(+0.00%)
Nov 04, 2013 4286 4296 4277 4289 0 +15.40(+0.36%)
Nov 03, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 02, 2013 4303 4305 4267 4273 0 +0.00(+0.00%)
Nov 01, 2013 4302 4305 4267 4273 55,272,500 -26.70(-0.62%)
Oct 31, 2013 4261 4304 4255 4300 94,117,200 +25.78(+0.60%)
Oct 30, 2013 4273 4310 4265 4274 79,788,000 -3.98(-0.09%)
Oct 29, 2013 4242 4281 4242 4278 80,230,900 +26.48(+0.62%)
Oct 28, 2013 4288 4289 4236 4252 76,895,900 -20.70(-0.48%)
Oct 27, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 26, 2013 4248 4280 4242 4272 0 +0.00(+0.00%)
Oct 25, 2013 4249 4280 4242 4272 85,491,700 -3.38(-0.08%)
Oct 24, 2013 4272 4281 4260 4276 81,353,000 +15.03(+0.35%)
Oct 23, 2013 4272 4275 4250 4261 111,605,000 -34.77(-0.81%)
Oct 22, 2013 4266 4309 4263 4295 98,589,500 +18.51(+0.43%)
Oct 21, 2013 4286 4286 4268 4277 76,389,900 -9.11(-0.21%)
Oct 20, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 19, 2013 4260 4286 4247 4286 0 +0.00(+0.00%)
Oct 18, 2013 4260 4286 4247 4286 97,855,900 +46.39(+1.09%)
Oct 17, 2013 4234 4242 4205 4240 93,448,900 -4.08(-0.10%)
Oct 16, 2013 4231 4248 4213 4244 103,286,100 -12.30(-0.29%)
Oct 15, 2013 4239 4262 4232 4256 89,147,800 +33.06(+0.78%)
Oct 14, 2013 4206 4223 4193 4223 68,353,200 +2.98(+0.07%)
Oct 13, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 12, 2013 4228 4228 4209 4220 0 +0.00(+0.00%)
Oct 11, 2013 4227 4228 4209 4220 82,964,500 +1.87(+0.04%)
Oct 10, 2013 4156 4221 4148 4218 112,910,700 +91.06(+2.21%)
Oct 09, 2013 4127 4162 4114 4127 100,956,600 -6.48(-0.16%)
Oct 08, 2013 4161 4172 4133 4134 80,755,100 -32.05(-0.77%)
Oct 07, 2013 4145 4166 4106 4166 70,427,600 +1.33(+0.03%)
Oct 06, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 05, 2013 4128 4176 4125 4164 0 +0.00(+0.00%)
Oct 04, 2013 4127 4176 4125 4164 73,009,600 +36.27(+0.88%)
Oct 03, 2013 4159 4167 4125 4128 70,162,300 -30.18(-0.73%)
Oct 02, 2013 4178 4181 4137 4158 86,634,500 -38.44(-0.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here