Compagnie de Saint-Gobain S.A. (CODGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 11:55AM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 100 |
| May 24, 2024 | 86.21 | 87.15 | 86.21 | 87.15 | 87.15 | 3,500 |
| May 23, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 100 |
| May 22, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| May 21, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| May 20, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| May 17, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 400 |
| May 16, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| May 15, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 200 |
| May 14, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| May 13, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| May 10, 2024 | 87.00 | 87.22 | 87.00 | 87.22 | 87.22 | 1,200 |
| May 09, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| May 08, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 200 |
| May 07, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| May 06, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| May 03, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 200 |
| May 02, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| May 01, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Apr 30, 2024 | 80.33 | 80.33 | 79.95 | 79.95 | 79.95 | 2,300 |
| Apr 29, 2024 | 82.00 | 82.00 | 79.45 | 79.45 | 79.45 | 11,400 |
| Apr 26, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 80,000 |
| Apr 25, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 400 |
| Apr 24, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| Apr 23, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| Apr 22, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| Apr 19, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 300 |
| Apr 18, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| Apr 17, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| Apr 16, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 200 |
| Apr 15, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 100 |
| Apr 12, 2024 | 78.13 | 78.13 | 77.10 | 77.10 | 77.10 | 3,600 |
| Apr 11, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 3,600 |
| Apr 10, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| Apr 09, 2024 | 80.07 | 80.07 | 79.72 | 79.72 | 79.72 | 1,900 |
| Apr 08, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Apr 05, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Apr 04, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 100 |
| Apr 03, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| Apr 02, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 100 |
| Apr 01, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 300 |
| Mar 28, 2024 | 77.89 | 77.89 | 77.66 | 77.66 | 77.66 | 300 |
| Mar 27, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Mar 26, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Mar 25, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 400 |
| Mar 22, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Mar 21, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Mar 20, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Mar 19, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Mar 18, 2024 | 75.65 | 75.65 | 75.15 | 75.15 | 75.15 | 200 |
| Mar 15, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 100 |
| Mar 14, 2024 | 75.28 | 75.51 | 75.28 | 75.51 | 75.51 | 300 |
| Mar 13, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Mar 12, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 300 |
| Mar 11, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Mar 08, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Mar 07, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Mar 06, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Mar 05, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| Mar 04, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 200 |
| Mar 01, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 29, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 28, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Feb 27, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 100 |
| Feb 26, 2024 | 75.93 | 75.97 | 75.93 | 75.97 | 75.97 | 500 |
| Feb 23, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Feb 22, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Feb 21, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Feb 20, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Feb 16, 2024 | 74.00 | 74.80 | 73.95 | 74.80 | 74.80 | 500 |
| Feb 15, 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | 2,100 |
| Feb 14, 2024 | 72.62 | 73.70 | 72.62 | 73.70 | 73.70 | 2,200 |
| Feb 13, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| Feb 12, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| Feb 09, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| Feb 08, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| Feb 07, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| Feb 06, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| Feb 05, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 300 |
| Feb 02, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| Feb 01, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 300 |
| Jan 31, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 800 |
| Jan 30, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jan 29, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jan 26, 2024 | 70.07 | 70.80 | 70.07 | 70.80 | 70.80 | 300 |
| Jan 25, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| Jan 24, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| Jan 23, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 400 |
| Jan 22, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Jan 19, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 200 |
| Jan 18, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| Jan 17, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| Jan 16, 2024 | 67.50 | 67.87 | 67.50 | 67.87 | 67.87 | 400 |
| Jan 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 500 |
| Jan 11, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Jan 10, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Jan 09, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| Jan 08, 2024 | 69.41 | 69.50 | 69.19 | 69.19 | 69.19 | 3,700 |
| Jan 05, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 800 |
| Jan 04, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| *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.