New Zealand markets close in 1 hour 42 minutes

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
90.55+3.33 (+3.81%)
At close: 02:33PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202490.5590.5590.5590.5590.55-
21 May 202490.5590.5590.5590.5590.55-
20 May 202490.5590.5590.5590.5590.55-
17 May 202490.5590.5590.5590.5590.55400
16 May 202490.5590.5590.5590.5590.55-
15 May 202490.5590.5590.5590.5590.55200
14 May 202487.2287.2287.2287.2287.22-
13 May 202487.2287.2287.2287.2287.22-
10 May 202487.0087.2287.0087.2287.221,200
09 May 202485.6585.6585.6585.6585.65-
08 May 202485.6585.6585.6585.6585.65200
07 May 202483.8583.8583.8583.8583.85-
06 May 202483.8583.8583.8583.8583.85-
03 May 202483.8583.8583.8583.8583.85200
02 May 202479.9579.9579.9579.9579.95-
01 May 202479.9579.9579.9579.9579.95-
30 Apr 202480.3380.3379.9579.9579.952,300
29 Apr 202482.0082.0079.4579.4579.4511,400
26 Apr 202474.6574.6574.6574.6574.6580,000
25 Apr 202474.6574.6574.6574.6574.65400
24 Apr 202475.2175.2175.2175.2175.21-
23 Apr 202475.2175.2175.2175.2175.21-
22 Apr 202475.2175.2175.2175.2175.21-
19 Apr 202475.2175.2175.2175.2175.21300
18 Apr 202475.2175.2175.2175.2175.21-
17 Apr 202475.2175.2175.2175.2175.21-
16 Apr 202475.2175.2175.2175.2175.21200
15 Apr 202477.1077.1077.1077.1077.10100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...