New Zealand markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
77.10+0.35 (+0.46%)
At close: 09:31AM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202478.1378.1377.1077.1077.103,600
11 Apr 202476.7576.7576.7576.7576.753,600
10 Apr 202479.7279.7279.7279.7279.72-
09 Apr 202480.0780.0779.7279.7279.721,900
08 Apr 202480.3080.3080.3080.3080.30-
05 Apr 202480.3080.3080.3080.3080.30-
04 Apr 202480.3080.3080.3080.3080.30100
03 Apr 202476.9176.9176.9176.9176.91-
02 Apr 202476.9176.9176.9176.9176.91100
01 Apr 202477.5577.5577.5577.5577.55300
28 Mar 202477.8977.8977.6677.6677.66300
27 Mar 202476.1076.1076.1076.1076.10-
26 Mar 202476.1076.1076.1076.1076.10-
25 Mar 202476.1076.1076.1076.1076.10400
22 Mar 202475.1575.1575.1575.1575.15-
21 Mar 202475.1575.1575.1575.1575.15-
20 Mar 202475.1575.1575.1575.1575.15-
19 Mar 202475.1575.1575.1575.1575.15-
18 Mar 202475.6575.6575.1575.1575.15200
15 Mar 202475.4075.4075.4075.4075.40100
14 Mar 202475.2875.5175.2875.5175.51300
13 Mar 202475.3075.3075.3075.3075.30-
12 Mar 202475.3075.3075.3075.3075.30300
11 Mar 202475.2675.2675.2675.2675.26-
08 Mar 202475.2675.2675.2675.2675.26-
07 Mar 202475.2675.2675.2675.2675.26-
06 Mar 202475.2675.2675.2675.2675.26-
05 Mar 202475.2675.2675.2675.2675.26-
04 Mar 202475.2675.2675.2675.2675.26200
01 Mar 202475.8075.8075.8075.8075.80-
29 Feb 202475.8075.8075.8075.8075.80-
28 Feb 202475.8075.8075.8075.8075.80-
27 Feb 202475.8075.8075.8075.8075.80100
26 Feb 202475.9375.9775.9375.9775.97500
23 Feb 202474.8074.8074.8074.8074.80-
22 Feb 202474.8074.8074.8074.8074.80-
21 Feb 202474.8074.8074.8074.8074.80-
20 Feb 202474.8074.8074.8074.8074.80-
16 Feb 202474.0074.8073.9574.8074.80500
15 Feb 202474.6074.6074.5074.5074.502,100
14 Feb 202472.6273.7072.6273.7073.702,200
13 Feb 202470.2970.2970.2970.2970.29-
12 Feb 202470.2970.2970.2970.2970.29-
09 Feb 202470.2970.2970.2970.2970.29-
08 Feb 202470.2970.2970.2970.2970.29-
07 Feb 202470.2970.2970.2970.2970.29-
06 Feb 202470.2970.2970.2970.2970.29-
05 Feb 202470.2970.2970.2970.2970.29300
02 Feb 202470.5670.5670.5670.5670.56-
01 Feb 202470.5670.5670.5670.5670.56300
31 Jan 202471.2871.2871.2871.2871.28800
30 Jan 202470.8070.8070.8070.8070.80-
29 Jan 202470.8070.8070.8070.8070.80-
26 Jan 202470.0770.8070.0770.8070.80300
25 Jan 202468.3268.3268.3268.3268.32-
24 Jan 202468.3268.3268.3268.3268.32-
23 Jan 202468.3268.3268.3268.3268.32400
22 Jan 202466.7166.7166.7166.7166.71-
19 Jan 202466.7166.7166.7166.7166.71200
18 Jan 202467.8767.8767.8767.8767.87-
17 Jan 202467.8767.8767.8767.8767.87-
16 Jan 202467.5067.8767.5067.8767.87400
12 Jan 202470.0070.0070.0070.0070.00500
11 Jan 202469.1969.1969.1969.1969.19-
10 Jan 202469.1969.1969.1969.1969.19-
09 Jan 202469.1969.1969.1969.1969.19-
08 Jan 202469.4169.5069.1969.1969.193,700
05 Jan 202470.2770.2770.2770.2770.27800
04 Jan 202469.3669.3669.3669.3669.36-
03 Jan 202469.3669.3669.3669.3669.36200
02 Jan 202473.4873.4873.4873.4873.48-
29 Dec 202373.4873.4873.4873.4873.48100
28 Dec 202374.4974.4974.4974.4974.49400
27 Dec 202374.2574.8874.2574.8574.852,900
26 Dec 202372.4572.4572.4572.4572.45-
22 Dec 202372.4572.4572.4572.4572.45400
21 Dec 202372.7872.7872.7872.7872.78-
20 Dec 202372.7872.7872.7872.7872.78-
19 Dec 202372.7872.7872.7872.7872.78-
18 Dec 202372.7872.7872.7872.7872.78-
15 Dec 202372.9072.9072.7872.7872.78700
14 Dec 202365.9765.9765.9765.9765.97-
13 Dec 202365.9765.9765.9765.9765.97-
12 Dec 202365.9765.9765.9765.9765.97-
11 Dec 202365.9765.9765.9765.9765.97-
08 Dec 202365.9765.9765.9765.9765.97-
07 Dec 202365.9765.9765.9765.9765.97-
06 Dec 202365.9765.9765.9765.9765.97300
05 Dec 202364.7664.7664.7664.7664.76-
04 Dec 202364.7664.7664.7664.7664.76-
01 Dec 202364.7664.7664.7664.7664.76200
30 Nov 202362.7562.7562.7562.7562.75300
29 Nov 202362.7562.7562.7562.7562.75-
28 Nov 202362.7562.7562.7562.7562.75-
27 Nov 202362.7562.7562.7562.7562.75-
24 Nov 202362.7562.7562.7562.7562.75-
22 Nov 202362.7562.7562.7562.7562.75300
21 Nov 202362.3062.3062.3062.3062.30-
20 Nov 202362.3062.3062.3062.3062.30-
17 Nov 202362.3062.3062.3062.3062.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...