Compagnie de Saint-Gobain S.A. (CODGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 17 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 16 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 200 |
| 15 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 100 |
| 12 Apr 2024 | 78.13 | 78.13 | 77.10 | 77.10 | 77.10 | 3,600 |
| 11 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 3,600 |
| 10 Apr 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 09 Apr 2024 | 80.07 | 80.07 | 79.72 | 79.72 | 79.72 | 1,900 |
| 08 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 05 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 04 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 100 |
| 03 Apr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 02 Apr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 100 |
| 01 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 300 |
| 28 Mar 2024 | 77.89 | 77.89 | 77.66 | 77.66 | 77.66 | 300 |
| 27 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 26 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 25 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 400 |
| 22 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 21 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 20 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 19 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 18 Mar 2024 | 75.65 | 75.65 | 75.15 | 75.15 | 75.15 | 200 |
| 15 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 100 |
| 14 Mar 2024 | 75.28 | 75.51 | 75.28 | 75.51 | 75.51 | 300 |
| 13 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 12 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 300 |
| 11 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 08 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 07 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 06 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 05 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 04 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 200 |
| 01 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 29 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 28 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 27 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 100 |
| 26 Feb 2024 | 75.93 | 75.97 | 75.93 | 75.97 | 75.97 | 500 |
| 23 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 22 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 21 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 20 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 16 Feb 2024 | 74.00 | 74.80 | 73.95 | 74.80 | 74.80 | 500 |
| 15 Feb 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | 2,100 |
| 14 Feb 2024 | 72.62 | 73.70 | 72.62 | 73.70 | 73.70 | 2,200 |
| 13 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 12 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 09 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 08 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 07 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 06 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 05 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 300 |
| 02 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 01 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 300 |
| 31 Jan 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 800 |
| 30 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 29 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 26 Jan 2024 | 70.07 | 70.80 | 70.07 | 70.80 | 70.80 | 300 |
| 25 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 24 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 23 Jan 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 400 |
| 22 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 19 Jan 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 200 |
| 18 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 17 Jan 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 16 Jan 2024 | 67.50 | 67.87 | 67.50 | 67.87 | 67.87 | 400 |
| 12 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 500 |
| 11 Jan 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 10 Jan 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 09 Jan 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 08 Jan 2024 | 69.41 | 69.50 | 69.19 | 69.19 | 69.19 | 3,700 |
| 05 Jan 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 800 |
| 04 Jan 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 03 Jan 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 200 |
| 02 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 29 Dec 2023 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 100 |
| 28 Dec 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 400 |
| 27 Dec 2023 | 74.25 | 74.88 | 74.25 | 74.85 | 74.85 | 2,900 |
| 26 Dec 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 22 Dec 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 400 |
| 21 Dec 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 20 Dec 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 19 Dec 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 18 Dec 2023 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 15 Dec 2023 | 72.90 | 72.90 | 72.78 | 72.78 | 72.78 | 700 |
| 14 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 13 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 12 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 11 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 08 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 07 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 06 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 300 |
| 05 Dec 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 04 Dec 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 01 Dec 2023 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 200 |
| 30 Nov 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 300 |
| 29 Nov 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 28 Nov 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 27 Nov 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 24 Nov 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| *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.