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

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

58.88

0.00

(0.00%)

At close: 01:27PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	58.88	58.88	58.88	58.88	58.88	-
28 Sept 2023	58.88	58.88	58.88	58.88	58.88	-
27 Sept 2023	58.88	58.88	58.88	58.88	58.88	4,700
26 Sept 2023	61.60	61.60	61.60	61.60	61.60	-
25 Sept 2023	61.60	61.60	61.60	61.60	61.60	-
22 Sept 2023	61.60	61.60	61.60	61.60	61.60	100
21 Sept 2023	61.60	61.60	61.60	61.60	61.60	3,400
20 Sept 2023	60.64	60.70	60.64	60.70	60.70	3,400
19 Sept 2023	61.48	61.48	61.48	61.48	61.48	-
18 Sept 2023	61.48	61.48	61.48	61.48	61.48	3,300
15 Sept 2023	60.46	60.50	60.46	60.50	60.50	3,400
14 Sept 2023	61.61	61.61	59.80	59.80	59.80	700
13 Sept 2023	61.46	61.46	61.46	61.46	61.46	-
12 Sept 2023	61.46	61.46	61.46	61.46	61.46	300
11 Sept 2023	61.46	61.46	61.46	61.46	61.46	-
08 Sept 2023	61.46	61.46	61.46	61.46	61.46	-
07 Sept 2023	61.46	61.46	61.46	61.46	61.46	400
06 Sept 2023	64.30	64.30	64.30	64.30	64.30	-
05 Sept 2023	64.30	64.30	64.30	64.30	64.30	-
01 Sept 2023	64.30	64.30	64.30	64.30	64.30	300
31 Aug 2023	63.80	63.80	63.80	63.80	63.80	-
30 Aug 2023	63.80	63.80	63.80	63.80	63.80	-
29 Aug 2023	63.80	63.80	63.80	63.80	63.80	200
28 Aug 2023	62.00	62.00	62.00	62.00	62.00	-
25 Aug 2023	62.00	62.00	62.00	62.00	62.00	-
24 Aug 2023	62.00	62.00	62.00	62.00	62.00	300
23 Aug 2023	63.75	63.75	63.75	63.75	63.75	-
22 Aug 2023	63.75	63.75	63.75	63.75	63.75	100
21 Aug 2023	65.00	65.00	65.00	65.00	65.00	100
18 Aug 2023	65.00	65.00	65.00	65.00	65.00	-
17 Aug 2023	65.00	65.00	65.00	65.00	65.00	200
16 Aug 2023	66.48	66.48	66.48	66.48	66.48	-
15 Aug 2023	66.48	66.48	66.48	66.48	66.48	-
14 Aug 2023	66.48	66.48	66.48	66.48	66.48	-
11 Aug 2023	66.83	66.83	66.48	66.48	66.48	900
10 Aug 2023	67.10	67.10	67.10	67.10	67.10	100
09 Aug 2023	67.10	67.10	67.10	67.10	67.10	-
08 Aug 2023	67.10	67.10	67.10	67.10	67.10	100
07 Aug 2023	67.20	67.20	67.20	67.20	67.20	100
04 Aug 2023	67.50	67.50	67.20	67.20	67.20	200
03 Aug 2023	67.32	67.32	67.32	67.32	67.32	100
02 Aug 2023	67.32	67.32	67.32	67.32	67.32	-
01 Aug 2023	67.32	67.32	67.32	67.32	67.32	200
31 Jul 2023	67.32	67.32	67.32	67.32	67.32	100
28 Jul 2023	67.32	67.32	67.32	67.32	67.32	100
27 Jul 2023	67.32	67.32	67.32	67.32	67.32	1,300
26 Jul 2023	64.15	64.15	64.15	64.15	64.15	-
25 Jul 2023	64.15	64.15	64.15	64.15	64.15	700
24 Jul 2023	64.73	64.73	64.73	64.73	64.73	-
21 Jul 2023	64.73	64.73	64.73	64.73	64.73	-
20 Jul 2023	64.73	64.73	64.73	64.73	64.73	1,600
19 Jul 2023	62.75	62.75	62.75	62.75	62.75	-
18 Jul 2023	62.75	62.75	62.75	62.75	62.75	100
17 Jul 2023	62.75	62.75	62.75	62.75	62.75	-
14 Jul 2023	62.75	62.75	62.75	62.75	62.75	-
13 Jul 2023	62.75	62.75	62.75	62.75	62.75	-
12 Jul 2023	62.75	62.75	62.75	62.75	62.75	200
11 Jul 2023	59.75	59.75	59.75	59.75	59.75	100
10 Jul 2023	59.75	59.75	59.75	59.75	59.75	-
07 Jul 2023	59.75	59.75	59.75	59.75	59.75	-
06 Jul 2023	59.75	59.75	59.75	59.75	59.75	-
05 Jul 2023	59.75	59.75	59.75	59.75	59.75	-
03 Jul 2023	59.75	59.75	59.75	59.75	59.75	-
30 Jun 2023	59.75	59.75	59.75	59.75	59.75	-
29 Jun 2023	59.75	59.75	59.75	59.75	59.75	-
28 Jun 2023	59.75	59.75	59.75	59.75	59.75	-
27 Jun 2023	59.75	59.75	59.75	59.75	59.75	100
26 Jun 2023	59.75	59.75	59.75	59.75	59.75	-
23 Jun 2023	59.75	59.75	59.75	59.75	59.75	-
22 Jun 2023	59.75	59.75	59.75	59.75	59.75	100
21 Jun 2023	59.75	59.75	59.75	59.75	59.75	-
20 Jun 2023	57.56	59.75	57.56	59.75	59.75	400
16 Jun 2023	61.00	61.00	61.00	61.00	61.00	-
15 Jun 2023	61.00	61.00	61.00	61.00	61.00	100
14 Jun 2023	59.58	59.58	59.58	59.58	59.58	-
13 Jun 2023	59.58	59.58	59.58	59.58	59.58	-
12 Jun 2023	59.58	59.58	59.58	59.58	59.58	300
12 Jun 2023	2.15 Dividend
09 Jun 2023	60.50	60.50	60.50	60.50	58.35	-
08 Jun 2023	60.50	60.50	60.50	60.50	58.35	100
07 Jun 2023	60.50	60.50	60.50	60.50	58.35	-
06 Jun 2023	60.50	60.50	60.50	60.50	58.35	-
05 Jun 2023	60.50	60.50	60.50	60.50	58.35	300
02 Jun 2023	60.50	60.50	60.50	60.50	58.35	-
01 Jun 2023	60.50	60.50	60.50	60.50	58.35	-
31 May 2023	60.50	60.50	60.50	60.50	58.35	-
30 May 2023	60.50	60.50	60.50	60.50	58.35	-
26 May 2023	60.50	60.50	60.50	60.50	58.35	-
25 May 2023	60.50	60.50	60.50	60.50	58.35	800
24 May 2023	60.50	60.50	60.50	60.50	58.35	-
23 May 2023	60.50	60.50	60.50	60.50	58.35	-
22 May 2023	60.50	60.50	60.50	60.50	58.35	200
19 May 2023	59.52	59.52	59.52	59.52	57.40	200
18 May 2023	59.20	59.20	59.20	59.20	57.10	-
17 May 2023	59.20	59.20	59.20	59.20	57.10	-
16 May 2023	59.20	59.20	59.20	59.20	57.10	-
15 May 2023	58.84	59.20	58.84	59.20	57.10	3,500
12 May 2023	57.42	57.45	57.42	57.45	55.41	3,700
11 May 2023	57.65	57.65	57.65	57.65	55.60	-
10 May 2023	57.65	57.65	57.65	57.65	55.60	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,201.50-41.79(-0.37%)

NZD/USD0.5952-0.0046(-0.77%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL88.55-0.27(-0.30%)

GOLD1,844.00-3.20(-0.17%)

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

NZX 50
11,201.50
-41.79(-0.37%)

NZD/USD
0.5952
-0.0046(-0.77%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
88.55
-0.27(-0.30%)

GOLD
1,844.00
-3.20(-0.17%)