Paris CAC 40 (IX: PARI)
4,652.95   -22.18 (-0.47%)
Daily Price  /  Updated: 9:05 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2013 3986 3989 3934 3934 0 +0.00(+0.00%)
Aug 30, 2013 3986 3989 3934 3934 93,756,500 -52.57(-1.32%)
Aug 29, 2013 3981 3990 3951 3986 81,767,500 +25.89(+0.65%)
Aug 28, 2013 3955 3976 3935 3960 110,503,100 -8.27(-0.21%)
Aug 27, 2013 4049 4062 3969 3969 108,198,400 -98.40(-2.42%)
Aug 26, 2013 4073 4073 4038 4067 36,474,700 -2.34(-0.06%)
Aug 25, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 24, 2013 4059 4074 4026 4069 0 +0.00(+0.00%)
Aug 23, 2013 4059 4074 4026 4069 60,975,400 +10.35(+0.25%)
Aug 22, 2013 4018 4072 4018 4059 78,639,800 +44.03(+1.10%)
Aug 21, 2013 4042 4048 4015 4015 67,324,800 -13.84(-0.34%)
Aug 20, 2013 4067 4068 4005 4029 99,059,500 -55.05(-1.35%)
Aug 19, 2013 4122 4122 4081 4084 63,656,900 -39.91(-0.97%)
Aug 18, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 17, 2013 4093 4124 4078 4124 0 +0.00(+0.00%)
Aug 16, 2013 4093 4124 4078 4124 81,788,800 +30.69(+0.75%)
Aug 15, 2013 4109 4112 4055 4093 67,105,100 -21.00(-0.51%)
Aug 14, 2013 4099 4122 4092 4114 72,401,700 +21.70(+0.53%)
Aug 13, 2013 4082 4092 4075 4092 73,464,100 +20.82(+0.51%)
Aug 12, 2013 4081 4089 4049 4072 71,797,900 -4.87(-0.12%)
Aug 11, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 10, 2013 4075 4088 4050 4077 0 +0.00(+0.00%)
Aug 09, 2013 4074 4088 4050 4077 87,489,200 +12.23(+0.30%)
Aug 08, 2013 4046 4070 4033 4064 81,525,100 +25.83(+0.64%)
Aug 07, 2013 4025 4044 4011 4038 84,145,300 +5.92(+0.15%)
Aug 06, 2013 4051 4065 4014 4033 102,019,000 -17.40(-0.43%)
Aug 05, 2013 4049 4063 4040 4050 75,312,500 +4.32(+0.11%)
Aug 04, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 03, 2013 4060 4060 4028 4046 0 +0.00(+0.00%)
Aug 02, 2013 4059 4060 4028 4046 90,971,300 +2.92(+0.07%)
Aug 01, 2013 3997 4044 3994 4043 133,956,900 +50.04(+1.25%)
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%)
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