Consorcio ARA Stock Price History, CNRFF Historical Prices

Add to My Stocks
$0.39 $0 (0%) CNRFF stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Consorcio ARA stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Consorcio ARA P/E ratio, and PS ratio. The Consorcio ARA stock price history chart shows that the stock price was at a low of $0.01 on Dec 04, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-12 0.39 0.39 0.39 0.39 29,270 - -
2018-02-05 0 0 0 0.41 0 - -
2018-01-31 0.41 0.41 0.41 0.41 27,970 - -
2018-01-25 0.38 0.38 0.38 0.38 9 - -
2018-01-19 0.4 0.4 0.38 0.38 4,949 - -
2018-01-11 0.37 0.37 0.37 0.37 26,820 - -
2018-01-04 0.4 0.4 0.4 0.4 1,503 - -
2018-01-03 0.39 0.39 0.39 0.39 16,500 - -
2017-12-28 0.39 0.39 0.39 0.39 8,666 - -
2017-12-27 0.37 0.37 0.37 0.37 28,080 - -
2017-12-11 0.37 0.37 0.37 0.37 31,800 - -
2017-12-05 0.35 0.35 0.35 0.35 12,460 - -
2017-12-04 0 0 0 0.36 0 - -
2017-12-01 0 0 0 0.36 8,395 - -
2017-11-30 0.36 0.36 0.36 0.36 9,060 - -
2017-11-29 0 0 0 0.37 0 - -
2017-11-28 0 0 0 0.37 0 - -
2017-11-27 0 0 0 0.37 0 - -
2017-11-24 0 0 0 0.37 0 - -
2017-11-23 0 0 0 0.37 0 - -
2017-11-22 0.37 0.37 0.37 0.37 5,557 - -
2017-11-21 0 0 0 0.31 0 - -
2017-11-20 0 0 0 0.31 0 - -
2017-11-17 0 0 0 0.31 0 - -
2017-11-16 0 0 0 0.31 3,079 - -
2017-11-15 0 0 0 0.31 0 - -
2017-11-14 0 0 0 0.31 0 - -
2017-11-13 0 0 0 0.31 0 - -
2017-11-10 0 0 0 0.31 0 - -
2017-11-09 0 0 0 0.31 0 - -
2017-11-08 0 0 0 0.31 0 - -
2017-11-07 0 0 0 0.31 0 - -
2017-11-06 0 0 0 0.31 0 - -
2017-11-03 0 0 0 0.31 0 - -
2017-11-02 0 0 0 0.31 0 - -
2017-11-01 0 0 0 0.31 1,227 - -
2017-10-31 0 0 0 0.31 0 - -
2017-10-30 0 0 0 0.31 0 - -
2017-10-27 0 0 0 0.31 0 - -
2017-10-26 0 0 0 0.31 0 - -
2017-10-25 0 0 0 0.31 0 - -
2017-10-24 0 0 0 0.31 0 - -
2017-10-23 0 0 0 0.31 0 - -
2017-10-20 0 0 0 0.31 0 - -
2017-10-19 0 0 0 0.31 0 - -
2017-10-18 0 0 0 0.31 0 - -
2017-10-17 0 0 0 0.31 0 - -
2017-10-16 0.33 0.33 0.31 0.31 1,200 - -
2017-10-13 0 0 0 0.35 0 - -
2017-10-12 0 0 0 0.35 0 - -
2017-10-11 0 0 0 0.35 0 - -
2017-10-10 0 0 0 0.35 0 - -
2017-10-09 0 0 0 0.35 0 - -
2017-10-06 0 0 0 0.35 0 - -
2017-10-05 0 0 0 0.35 0 - -
2017-10-04 0 0 0 0.35 0 - -
2017-10-03 0.35 0.35 0.35 0.35 19,254 - -
2017-10-02 0 0 0 0.34 0 - -
2017-09-29 0 0 0 0.34 0 - -
2017-09-28 0.34 0.34 0.34 0.34 7,223 - -
2017-09-27 0 0 0 0.27 0 - -
2017-09-26 0.35 0.35 0.35 0.35 10,000 - -
2017-09-25 0 0 0 0.36 0 - -
2017-09-22 0 0 0 0.36 0 - -
2017-09-21 0 0 0 0.36 0 - -
2017-09-20 0 0 0 0.36 0 - -
2017-09-19 0 0 0 0.36 0 - -
2017-09-18 0 0 0 0.36 0 - -
2017-09-15 0 0 0 0.36 0 - -
2017-09-14 0 0 0 0.36 0 - -
2017-09-13 0.36 0.36 0.36 0.36 3,120 - -
2017-09-12 0 0 0 0.33 0 - -
2017-09-11 0 0 0 0.33 0 - -
2017-09-08 0 0 0 0.33 0 - -
2017-09-07 0 0 0 0.33 0 - -
2017-09-06 0 0 0 0.33 0 - -
2017-09-05 0 0 0 0.33 0 - -
2017-09-04 0 0 0 0.33 0 - -
2017-09-01 0 0 0 0.33 0 - -
2017-08-31 0 0 0 0.33 0 - -
2017-08-30 0 0 0 0.33 0 - -
2017-08-29 0 0 0 0.33 0 - -
2017-08-28 0 0 0 0.33 0 - -
2017-08-25 0 0 0 0.33 0 - -
2017-08-24 0 0 0 0.33 0 - -
2017-08-23 0 0 0 0.33 0 - -
2017-08-22 0 0 0 0.33 0 - -
2017-08-21 0 0 0 0.33 0 - -
2017-08-18 0 0 0 0.33 0 - -
Get more Data

Consorcio ARA Stock History Chart

View CNRFF PE ratio, PS ratio stocks charts and compare with peers.
CNRFF Chart
Note: Compare Consorcio ARA stock price history with the index and industry peers.

Consorcio ARA Stock Price History: Past 5 years

Max Stock Price0.5Aug 08,2013
Min Stock Price0.01Dec 04,2014
Avg Stock Price0.38

CNRFF Industry Peers

Company Price Change (%)
Willian Lyon Homes (WLH)25.730.31 (1.22%)
Beazer Homes Usa (BZH)17.040.59 (3.59%)
Empresas Ica (ICAYY)0.050 (0%)
Gafisa (GFA)9.560.48 (4.78%)
Walmart Inc (WMT)104.781.55 (1.5%)
Mcdonalds (MCD)157.792.99 (1.86%)
Office Depot (ODP)3.180.07 (2.25%)

We provide Consorcio ARA share price history along with PE ratio and PS ratio for doing Consorcio ARA fundamental analysis. The price movement is easily depicted in the Consorcio ARA stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CNRFF stock saw an opening price of $0, and a closing price of $0.39 on Feb 16, 2018. Consorcio ARA historical P/S ratio was at a high of - on Feb 12, 2018 and a low of - on Feb 12, 2018.