Compagnie de Saint-Gobain S.A. (CODGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 14 May 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 84.95 | - |
| 13 May 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 84.95 | - |
| 10 May 2024 | 87.00 | 87.22 | 87.00 | 87.22 | 84.95 | 1,200 |
| 09 May 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 83.42 | - |
| 08 May 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 83.42 | 200 |
| 07 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 81.66 | - |
| 06 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 81.66 | - |
| 03 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 81.66 | 200 |
| 02 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 77.86 | - |
| 01 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 77.86 | - |
| 30 Apr 2024 | 80.33 | 80.33 | 79.95 | 79.95 | 77.86 | 2,300 |
| 29 Apr 2024 | 82.00 | 82.00 | 79.45 | 79.45 | 77.38 | 11,400 |
| 26 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 72.70 | 80,000 |
| 25 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 72.70 | 400 |
| 24 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
| 23 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
| 22 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
| 19 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | 300 |
| 18 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
| 17 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
| 16 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | 200 |
| 15 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 75.09 | 100 |
| 12 Apr 2024 | 78.13 | 78.13 | 77.10 | 77.10 | 75.09 | 3,600 |
| 11 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 74.75 | 3,600 |
| 10 Apr 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 77.64 | - |
| 09 Apr 2024 | 80.07 | 80.07 | 79.72 | 79.72 | 77.64 | 1,900 |
| 08 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.21 | - |
| 05 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.21 | - |
| 04 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.21 | 100 |
| 03 Apr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 74.90 | - |
| 02 Apr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 74.90 | 100 |
| 01 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 75.53 | 300 |
| 28 Mar 2024 | 77.89 | 77.89 | 77.66 | 77.66 | 75.63 | 300 |
| 27 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 74.12 | - |
| 26 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 74.12 | - |
| 25 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 74.12 | 400 |
| 22 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
| 21 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
| 20 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
| 19 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
| 18 Mar 2024 | 75.65 | 75.65 | 75.15 | 75.15 | 73.19 | 200 |
| 15 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 73.43 | 100 |
| 14 Mar 2024 | 75.28 | 75.51 | 75.28 | 75.51 | 73.54 | 300 |
| 13 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.34 | - |
| 12 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.34 | 300 |
| 11 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
| 08 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
| 07 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
| 06 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
| 05 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
| 04 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | 200 |
| 01 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 73.82 | - |
| 29 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 73.82 | - |
| 28 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 73.82 | - |
| 27 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 73.82 | 100 |
| 26 Feb 2024 | 75.93 | 75.97 | 75.93 | 75.97 | 73.99 | 500 |
| 23 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.85 | - |
| 22 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.85 | - |
| 21 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.85 | - |
| 20 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 72.85 | - |
| 16 Feb 2024 | 74.00 | 74.80 | 73.95 | 74.80 | 72.85 | 500 |
| 15 Feb 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 72.56 | 2,100 |
| 14 Feb 2024 | 72.62 | 73.70 | 72.62 | 73.70 | 71.78 | 2,200 |
| 13 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 68.46 | - |
| 12 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 68.46 | - |
| 09 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 68.46 | - |
| 08 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 68.46 | - |
| 07 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 68.46 | - |
| 06 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 68.46 | - |
| 05 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 68.46 | 300 |
| 02 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.72 | - |
| *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.