Advertisement
U.S. markets closed

Compagnie de Saint-Gobain S.A. (CODYY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
17.63+0.02 (+0.11%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202417.7817.8817.6117.6317.6342,000
Oct 24, 202417.7317.7317.6117.6817.6838,500
Oct 23, 202417.6517.7517.5817.6917.6964,300
Oct 22, 202417.9217.9917.9117.9717.9777,000
Oct 21, 202418.3318.3518.1618.2518.2530,100
Oct 18, 202418.3918.4618.3618.4118.4167,100
Oct 17, 202418.4318.4318.2218.2218.2255,800
Oct 16, 202418.2618.3218.2318.2718.27204,400
Oct 15, 202418.1918.2418.0018.0518.05159,300
Oct 14, 202418.0018.2117.9718.2118.2150,500
Oct 11, 202418.0018.1018.0018.0818.0840,000
Oct 10, 202418.0918.0917.9318.0418.0447,000
Oct 09, 202417.9918.0917.9818.0818.0870,200
Oct 08, 202418.0318.0717.8718.0718.0758,800
Oct 07, 202417.9517.9817.8217.9717.97155,700
Oct 04, 202417.9718.0617.9118.0218.0249,700
Oct 03, 202417.6617.7417.5817.6617.6644,100
Oct 02, 202418.0218.1718.0218.1118.1152,000
Oct 01, 202418.3618.3617.9718.2018.20126,400
Sep 30, 202418.2918.3018.1718.2818.2841,200
Sep 27, 202418.8718.9018.4518.4618.4637,700
Sep 26, 202418.8118.9218.7318.9018.9063,500
Sep 25, 202418.4718.5018.3018.3418.3471,300
Sep 24, 202418.3318.3818.2318.3618.3662,000
Sep 23, 202418.3918.4218.3218.4218.4293,600
Sep 20, 202418.7418.7418.5418.6418.64110,900
Sep 19, 202418.7718.9418.7118.8318.8372,200
Sep 18, 202418.0118.3317.9517.9817.9862,700
Sep 17, 202417.9318.0017.8117.8917.8959,100
Sep 16, 202417.4417.6417.4417.6417.6466,000
Sep 13, 202417.4417.5517.3817.4317.4361,700
Sep 12, 202417.1317.3617.0217.3217.3270,600
Sep 11, 202417.0417.1616.8217.1517.15103,900
Sep 10, 202417.1617.2016.9617.1217.1283,400
Sep 09, 202416.9117.0316.8816.9816.98101,300
Sep 06, 202417.2117.2116.5516.6116.6154,600
Sep 05, 202417.3217.3617.0817.1317.1384,500
Sep 04, 202417.0217.1016.9416.9816.9846,000
Sep 03, 202417.4117.4117.1417.1517.1591,300
Aug 30, 202417.4717.5717.4417.5617.5655,900
Aug 29, 202417.3817.4117.2417.2617.2657,400
Aug 28, 202417.2617.3317.1317.2317.2371,900
Aug 27, 202417.2817.3017.1917.2817.2844,200
Aug 26, 202417.4417.4817.3817.4617.4685,200
Aug 23, 202417.1417.4117.1417.3817.3847,500
Aug 22, 202417.1917.1916.9816.9916.9976,300
Aug 21, 202417.0517.2017.0517.1817.18152,500
Aug 20, 202417.0317.0916.9917.0417.0457,500
Aug 19, 202416.8916.9816.8616.9516.95135,800
Aug 16, 202416.6016.7816.5916.7816.78468,600
Aug 15, 202416.5016.7416.4616.6816.68234,200
Aug 14, 202416.3516.3716.2616.3116.3180,300
Aug 13, 202416.0516.2816.0216.2616.26116,600
Aug 12, 202416.0916.1215.9616.0416.04110,000
Aug 09, 202416.0616.2016.0216.2016.20104,000
Aug 08, 202416.0416.0915.9616.0616.06129,200
Aug 07, 202416.1916.1915.8315.8415.84178,600
Aug 06, 202415.5615.9415.5615.8815.88266,300
Aug 05, 202415.6115.9915.5915.8615.86327,500
Aug 02, 202416.0016.2016.0016.1116.11155,200
Aug 01, 202416.7716.7716.3316.3616.3694,900
Jul 31, 202417.2017.2917.0517.2317.2358,700
Jul 30, 202416.9617.0316.9217.0217.0293,400
Jul 29, 202416.8616.9416.8016.8816.8885,100
Jul 26, 202417.1417.3517.1117.3317.3375,800
Jul 25, 202416.3116.7616.1816.5116.51161,100
Jul 24, 202416.7116.7616.5616.5616.5683,700
Jul 23, 202416.9516.9816.8716.9116.9192,300
Jul 22, 202417.0717.1716.9617.1217.1281,400
Jul 19, 202416.8216.9016.8016.8616.86107,500
Jul 18, 202417.2317.3216.9516.9716.97377,300
Jul 17, 202417.2117.2717.1017.1517.15140,400
Jul 16, 202417.0617.3617.0617.3617.36336,600
Jul 15, 202417.0717.1417.0217.0217.0264,500
Jul 12, 202417.0917.2217.0917.1317.13387,000
Jul 11, 202416.7916.9416.7616.8616.86189,700
Jul 10, 202416.3816.4416.3316.4116.41174,800
Jul 09, 202416.3616.4116.1816.2516.25285,300
Jul 08, 202416.9116.9316.7616.7916.79294,500
Jul 05, 202416.8216.8516.6716.7916.79104,400
Jul 03, 202416.5716.6616.4916.6416.64150,100
Jul 02, 202415.9116.0515.9016.0216.02118,500
Jul 01, 202416.1616.1915.8816.0416.04182,400
Jun 28, 202415.4915.6615.4415.4715.47610,100
Jun 27, 202415.7115.8015.6215.6715.67218,200
Jun 26, 202415.5215.7415.4815.6715.67139,100
Jun 25, 202415.6815.7815.6415.7315.73117,600
Jun 24, 202415.7215.7915.6015.6015.60220,500
Jun 21, 202415.7815.7815.5615.6115.61247,200
Jun 20, 202416.1516.2816.0616.2516.25387,000
Jun 18, 202415.8916.0615.8516.0616.06782,000
Jun 17, 202415.7115.7915.5815.7015.70173,500
Jun 14, 202415.3415.4815.3115.4315.43166,700
Jun 13, 202416.4416.4716.1616.2016.201,761,000
Jun 12, 202416.8917.0016.7316.7716.77765,800
Jun 11, 202416.4916.5516.3416.5216.52508,300
Jun 10, 202416.3716.6716.3616.6516.6594,600
Jun 07, 202416.8216.9816.8116.8816.88187,900
Jun 07, 20240.452 Dividend
Jun 06, 202417.6617.6917.4417.6717.22338,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...