New Zealand markets closed

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

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
85.250.00 (0.00%)
At close: 04:00PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202485.2585.2585.2585.2585.25200
17 Jul 202486.6086.6086.6086.6086.60200
16 Jul 202481.4081.4081.4081.4081.40300
15 Jul 202481.4081.4081.4081.4081.40-
12 Jul 202481.4081.4081.4081.4081.406,000
11 Jul 202481.4081.4081.4081.4081.40100
10 Jul 202481.4081.4081.4081.4081.40200
09 Jul 202482.0082.5082.0082.5082.501,000
08 Jul 202478.9578.9578.9578.9578.95400
05 Jul 202478.9578.9578.9578.9578.95-
03 Jul 202478.9578.9578.9578.9578.95-
02 Jul 202478.9578.9578.9578.9578.95-
01 Jul 202478.9578.9578.9578.9578.95300
28 Jun 202477.8977.8977.2577.2577.255,700
27 Jun 202479.3079.3079.3079.3079.30-
26 Jun 202479.3079.3079.3079.3079.30-
25 Jun 202479.3079.3079.3079.3079.30-
24 Jun 202479.3079.3079.3079.3079.30200
21 Jun 202478.3878.3878.3878.3878.38-
20 Jun 202478.3878.3878.3878.3878.38200
18 Jun 202480.3080.3080.3080.3080.30800
17 Jun 202482.9282.9282.9282.9282.92-
14 Jun 202482.9282.9282.9282.9282.92800
13 Jun 202482.9282.9282.9282.9282.92-
12 Jun 202482.9282.9282.9282.9282.92100
11 Jun 202482.9282.9282.9282.9282.92-
10 Jun 202482.3982.9282.3982.9282.92500
10 Jun 20242.269 Dividend
07 Jun 202487.0087.0087.0087.0084.73-
06 Jun 202487.0087.0087.0087.0084.73100
05 Jun 202486.8586.8586.8586.8584.58-
04 Jun 202486.8586.8586.8586.8584.58200
03 Jun 202488.3588.3588.3588.3586.05-
31 May 202488.3588.3588.3588.3586.05-
30 May 202488.3588.3588.3588.3586.05100
29 May 202488.5088.5088.3588.3586.053,500
28 May 202489.7589.7589.7589.7587.41100
24 May 202486.2187.1586.2187.1584.883,500
23 May 202488.0088.0088.0088.0085.70100
22 May 202490.5590.5590.5590.5588.19-
21 May 202490.5590.5590.5590.5588.19-
20 May 202490.5590.5590.5590.5588.19-
17 May 202490.5590.5590.5590.5588.19400
16 May 202490.5590.5590.5590.5588.19-
15 May 202490.5590.5590.5590.5588.19200
14 May 202487.2287.2287.2287.2284.95-
13 May 202487.2287.2287.2287.2284.95-
10 May 202487.0087.2287.0087.2284.951,200
09 May 202485.6585.6585.6585.6583.42-
08 May 202485.6585.6585.6585.6583.42200
07 May 202483.8583.8583.8583.8581.66-
06 May 202483.8583.8583.8583.8581.66-
03 May 202483.8583.8583.8583.8581.66200
02 May 202479.9579.9579.9579.9577.86-
01 May 202479.9579.9579.9579.9577.86-
30 Apr 202480.3380.3379.9579.9577.862,300
29 Apr 202482.0082.0079.4579.4577.3811,400
26 Apr 202474.6574.6574.6574.6572.7080,000
25 Apr 202474.6574.6574.6574.6572.70400
24 Apr 202475.2175.2175.2175.2173.25-
23 Apr 202475.2175.2175.2175.2173.25-
22 Apr 202475.2175.2175.2175.2173.25-
19 Apr 202475.2175.2175.2175.2173.25300
18 Apr 202475.2175.2175.2175.2173.25-
17 Apr 202475.2175.2175.2175.2173.25-
16 Apr 202475.2175.2175.2175.2173.25200
15 Apr 202477.1077.1077.1077.1075.09100
12 Apr 202478.1378.1377.1077.1075.093,600
11 Apr 202476.7576.7576.7576.7574.753,600
10 Apr 202479.7279.7279.7279.7277.64-
09 Apr 202480.0780.0779.7279.7277.641,900
08 Apr 202480.3080.3080.3080.3078.21-
05 Apr 202480.3080.3080.3080.3078.21-
04 Apr 202480.3080.3080.3080.3078.21100
03 Apr 202476.9176.9176.9176.9174.90-
02 Apr 202476.9176.9176.9176.9174.90100
01 Apr 202477.5577.5577.5577.5575.53300
28 Mar 202477.8977.8977.6677.6675.63300
27 Mar 202476.1076.1076.1076.1074.12-
26 Mar 202476.1076.1076.1076.1074.12-
25 Mar 202476.1076.1076.1076.1074.12400
22 Mar 202475.1575.1575.1575.1573.19-
21 Mar 202475.1575.1575.1575.1573.19-
20 Mar 202475.1575.1575.1575.1573.19-
19 Mar 202475.1575.1575.1575.1573.19-
18 Mar 202475.6575.6575.1575.1573.19200
15 Mar 202475.4075.4075.4075.4073.43100
14 Mar 202475.2875.5175.2875.5173.54300
13 Mar 202475.3075.3075.3075.3073.34-
12 Mar 202475.3075.3075.3075.3073.34300
11 Mar 202475.2675.2675.2675.2673.30-
08 Mar 202475.2675.2675.2675.2673.30-
07 Mar 202475.2675.2675.2675.2673.30-
06 Mar 202475.2675.2675.2675.2673.30-
05 Mar 202475.2675.2675.2675.2673.30-
04 Mar 202475.2675.2675.2675.2673.30200
01 Mar 202475.8075.8075.8075.8073.82-
29 Feb 202475.8075.8075.8075.8073.82-
28 Feb 202475.8075.8075.8075.8073.82-
27 Feb 202475.8075.8075.8075.8073.82100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...