Paris CAC 40 (IX: PARI)
4,977.32   +49.72 (+1.01%)
Daily Price  /  Updated: 1:05 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 3975 4007 3965 3993 98,222,000 +6.08(+0.15%)
Jul 30, 2013 3984 3998 3966 3987 79,142,900 +17.70(+0.45%)
Jul 29, 2013 3989 3998 3962 3969 89,540,800 +0.07(+0.00%)
Jul 28, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 27, 2013 3978 4002 3961 3969 0 +0.00(+0.00%)
Jul 26, 2013 3980 4002 3961 3969 93,854,600 +12.82(+0.32%)
Jul 25, 2013 3962 3968 3920 3956 101,230,000 -6.73(-0.17%)
Jul 24, 2013 3931 3976 3931 3963 101,852,200 +39.66(+1.01%)
Jul 23, 2013 3953 3956 3923 3923 93,653,800 -16.83(-0.43%)
Jul 22, 2013 3929 3946 3916 3940 67,872,400 +14.60(+0.37%)
Jul 21, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 20, 2013 3914 3925 3900 3925 0 +0.00(+0.00%)
Jul 19, 2013 3915 3925 3900 3925 89,217,600 -2.47(-0.06%)
Jul 18, 2013 3864 3928 3859 3928 91,194,000 +55.77(+1.44%)
Jul 17, 2013 3859 3883 3822 3872 76,429,400 +20.99(+0.55%)
Jul 16, 2013 3883 3885 3847 3851 65,496,000 -27.55(-0.71%)
Jul 15, 2013 3867 3893 3863 3879 55,995,800 +23.49(+0.61%)
Jul 14, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 13, 2013 3879 3886 3845 3855 0 +0.00(+0.00%)
Jul 12, 2013 3879 3886 3845 3855 72,635,000 -13.89(-0.36%)
Jul 11, 2013 3885 3888 3855 3869 92,621,400 +28.45(+0.74%)
Jul 10, 2013 3841 3855 3812 3841 73,308,600 -3.03(-0.08%)
Jul 09, 2013 3841 3859 3832 3844 89,875,000 +19.73(+0.52%)
Jul 08, 2013 3782 3843 3782 3824 76,401,000 +69.98(+1.86%)
Jul 07, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 06, 2013 3811 3837 3754 3754 0 +0.00(+0.00%)
Jul 05, 2013 3811 3837 3754 3754 98,157,600 -55.46(-1.46%)
Jul 04, 2013 3734 3810 3723 3809 111,232,600 +107.30(+2.90%)
Jul 03, 2013 3708 3709 3669 3702 105,048,400 -40.56(-1.08%)
Jul 02, 2013 3776 3776 3731 3743 77,200,400 -24.91(-0.66%)
Jul 01, 2013 3762 3786 3725 3767 88,607,000 +28.57(+0.76%)
Jun 30, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 29, 2013 3768 3775 3724 3739 0 +0.00(+0.00%)
Jun 28, 2013 3767 3775 3724 3739 118,744,800 -23.28(-0.62%)
Jun 27, 2013 3722 3781 3704 3762 97,420,600 +36.15(+0.97%)
Jun 26, 2013 3655 3731 3638 3726 109,058,400 +76.22(+2.09%)
Jun 25, 2013 3643 3656 3619 3650 105,236,600 +54.19(+1.51%)
Jun 24, 2013 3653 3668 3575 3596 133,725,200 -62.41(-1.71%)
Jun 23, 2013 3721 3744 3658 3658 0 +0.00(+0.00%)
Jun 21, 2013 3719 3744 3658 3658 170,441,400 -40.89(-1.11%)
Jun 20, 2013 3778 3783 3696 3699 143,397,400 -140.41(-3.66%)
Jun 19, 2013 3866 3868 3824 3839 84,862,200 -21.21(-0.55%)
Jun 18, 2013 3849 3871 3837 3861 75,693,000 -3.11(-0.08%)
Jun 17, 2013 3815 3883 3815 3864 88,895,600 +58.50(+1.54%)
Jun 16, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 15, 2013 3823 3831 3794 3805 0 +0.00(+0.00%)
Jun 14, 2013 3823 3831 3794 3805 77,729,800 +7.18(+0.19%)
Jun 13, 2013 3748 3804 3732 3798 104,036,400 +4.28(+0.11%)
Jun 12, 2013 3805 3835 3792 3794 82,900,600 -16.86(-0.44%)
Jun 11, 2013 3847 3849 3780 3811 106,952,600 -53.80(-1.39%)
Jun 10, 2013 3864 3885 3854 3864 67,885,400 -8.23(-0.21%)
Jun 09, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 08, 2013 3824 3890 3801 3873 0 +0.00(+0.00%)
Jun 07, 2013 3821 3890 3801 3873 102,233,400 +58.31(+1.53%)
Jun 06, 2013 3861 3878 3814 3814 92,674,800 -38.16(-0.99%)
Jun 05, 2013 3904 3916 3852 3852 98,550,400 -73.39(-1.87%)
Jun 04, 2013 3950 3962 3920 3926 75,275,800 +5.16(+0.13%)
Jun 03, 2013 3930 3980 3889 3921 93,646,600 -27.92(-0.71%)
Jun 02, 2013 3995 3995 3938 3949 0 +0.00(+0.00%)
May 31, 2013 3992 3996 3938 3949 133,511,800 -47.72(-1.19%)
May 30, 2013 3964 4019 3964 3996 84,607,200 +22.19(+0.56%)
May 29, 2013 4025 4029 3970 3974 91,563,600 -76.44(-1.89%)
May 28, 2013 4006 4072 4004 4051 99,488,800 +55.40(+1.39%)
May 27, 2013 3979 3998 3976 3995 39,186,400 +38.37(+0.97%)
May 26, 2013 3981 3997 3942 3957 0 +0.00(+0.00%)
May 24, 2013 3982 3997 3942 3957 60,558,800 -10.36(-0.26%)
May 23, 2013 3956 3984 3940 3967 127,183,600 -83.96(-2.07%)
May 22, 2013 4036 4059 4009 4051 92,980,000 +14.93(+0.37%)
May 21, 2013 4010 4036 3991 4036 87,155,000 +13.33(+0.33%)
May 20, 2013 4006 4023 3993 4023 61,728,800 +21.58(+0.54%)
May 19, 2013 3970 4019 3962 4001 0 +0.00(+0.00%)
May 17, 2013 3968 4019 3962 4001 148,916,000 +22.20(+0.56%)
May 16, 2013 3968 3984 3958 3979 93,967,400 -3.16(-0.08%)
May 15, 2013 3959 3983 3951 3982 93,773,200 +16.17(+0.41%)
May 14, 2013 3950 3966 3922 3966 89,435,600 +20.86(+0.53%)
May 13, 2013 3948 3962 3933 3945 75,023,600 -8.63(-0.22%)
May 12, 2013 3932 3972 3930 3954 0 +0.00(+0.00%)
May 10, 2013 3932 3972 3930 3954 94,890,400 +25.25(+0.64%)
May 09, 2013 3927 3942 3909 3929 64,145,400 -27.70(-0.70%)
May 08, 2013 3924 3957 3919 3956 85,164,600 +34.96(+0.89%)
May 07, 2013 3915 3941 3905 3921 105,486,400 +14.28(+0.37%)
May 06, 2013 3909 3916 3898 3907 47,146,400 -5.91(-0.15%)
May 05, 2013 3870 3915 3848 3913 0 +0.00(+0.00%)
May 03, 2013 3874 3915 3848 3913 109,438,000 +54.19(+1.40%)
May 02, 2013 3829 3889 3819 3859 118,408,600 +2.01(+0.05%)
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