Compagnie de Saint-Gobain S.A. (CODGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 03 Oct 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 02 Oct 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 01 Oct 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 100 |
| 30 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 27 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 26 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 700 |
| 25 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 24 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 23 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 20 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 19 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 18 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 17 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 16 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 13 Sept 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 4,900 |
| 12 Sept 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 400 |
| 11 Sept 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 10 Sept 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 400 |
| 09 Sept 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 200 |
| 06 Sept 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 100 |
| 05 Sept 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 04 Sept 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 03 Sept 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 30 Aug 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 29 Aug 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 28 Aug 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 27 Aug 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 100 |
| 26 Aug 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 23 Aug 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 22 Aug 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 21 Aug 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 100 |
| 20 Aug 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
| 19 Aug 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 200 |
| 16 Aug 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 3,500 |
| 15 Aug 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 14 Aug 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 13 Aug 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1,500 |
| 12 Aug 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 09 Aug 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 08 Aug 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 100 |
| 07 Aug 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 200 |
| 06 Aug 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 100 |
| 05 Aug 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| 02 Aug 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
| 01 Aug 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 200 |
| 31 Jul 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 30 Jul 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 200 |
| 29 Jul 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| 26 Jul 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| 25 Jul 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| 24 Jul 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| 23 Jul 2024 | 85.40 | 85.40 | 83.85 | 83.85 | 83.85 | 300 |
| 22 Jul 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 7,100 |
| 19 Jul 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 18 Jul 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 200 |
| 17 Jul 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 200 |
| 16 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 300 |
| 15 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 12 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 6,000 |
| 11 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 100 |
| 10 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 200 |
| 09 Jul 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 1,000 |
| 08 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 400 |
| 05 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 03 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 02 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 01 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 300 |
| 28 Jun 2024 | 77.89 | 77.89 | 77.25 | 77.25 | 77.25 | 5,700 |
| 27 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 26 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 25 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 24 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 200 |
| 21 Jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| 20 Jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 200 |
| 18 Jun 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 800 |
| 17 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 14 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 800 |
| 13 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 12 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 100 |
| 11 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 10 Jun 2024 | 82.39 | 82.92 | 82.39 | 82.92 | 82.92 | 500 |
| 10 Jun 2024 | 2.269 Dividend | |||||
| 07 Jun 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.73 | - |
| 06 Jun 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.73 | 100 |
| 05 Jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 84.58 | - |
| 04 Jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 84.58 | 200 |
| 03 Jun 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 86.05 | - |
| 31 May 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 86.05 | - |
| 30 May 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 86.05 | 100 |
| 29 May 2024 | 88.50 | 88.50 | 88.35 | 88.35 | 86.05 | 3,500 |
| 28 May 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 87.41 | 100 |
| 24 May 2024 | 86.21 | 87.15 | 86.21 | 87.15 | 84.88 | 3,500 |
| 23 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 85.70 | 100 |
| 22 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
| 21 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
| 20 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
| 17 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | 400 |
| 16 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
| 15 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.