CODYY - Compagnie de Saint-Gobain S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20197.057.106.946.946.9445,500
Aug 22, 20197.107.107.007.077.0774,500
Aug 21, 20197.107.107.067.087.0859,300
Aug 20, 20197.037.087.027.057.0591,200
Aug 19, 20197.157.187.107.117.1183,100
Aug 16, 20196.947.056.947.017.01111,000
Aug 15, 20196.906.976.906.946.9484,000
Aug 14, 20197.067.117.037.037.0348,700
Aug 13, 20197.387.407.327.347.34102,800
Aug 12, 20197.307.347.277.287.2844,000
Aug 09, 20197.327.377.297.357.3547,500
Aug 08, 20197.387.507.387.447.4487,600
Aug 07, 20197.287.377.267.347.3439,500
Aug 06, 20197.347.347.267.307.3092,200
Aug 05, 20197.147.197.127.177.1755,100
Aug 02, 20197.387.417.307.417.41190,600
Aug 01, 20197.657.747.577.617.6170,500
Jul 31, 20197.787.787.597.647.6440,000
Jul 30, 20197.727.807.727.787.78114,400
Jul 29, 20198.078.108.058.078.0769,900
Jul 26, 20198.158.158.088.108.10151,300
Jul 25, 20197.908.007.847.887.8882,100
Jul 24, 20197.787.857.767.847.8440,100
Jul 23, 20197.737.757.687.727.7259,900
Jul 22, 20197.607.657.607.637.63123,000
Jul 19, 20197.647.687.617.617.6150,800
Jul 18, 20197.647.697.637.687.6847,500
Jul 17, 20197.727.737.667.667.6630,300
Jul 16, 20197.707.777.707.757.7525,400
Jul 15, 20197.617.637.587.587.5893,200
Jul 12, 20197.557.587.517.587.5825,900
Jul 11, 20197.507.507.457.467.4643,000
Jul 10, 20197.647.647.547.547.5485,200
Jul 09, 20197.467.497.447.467.4634,700
Jul 08, 20197.577.637.577.597.5933,000
Jul 05, 20197.647.677.617.647.6418,300
Jul 03, 20197.757.807.747.807.8024,100
Jul 02, 20197.707.717.687.687.6879,000
Jul 01, 20197.927.937.857.887.8870,900
Jun 28, 20197.777.807.737.807.8087,500
Jun 27, 20197.707.747.707.717.7123,900
Jun 26, 20197.707.727.697.697.6932,100
Jun 25, 20197.727.737.647.647.6452,400
Jun 24, 20197.787.797.757.767.7664,700
Jun 21, 20197.797.797.707.717.7149,200
Jun 20, 20197.847.847.757.767.7684,900
Jun 19, 20197.777.827.777.827.8250,600
Jun 18, 20197.617.707.617.707.70101,800
Jun 17, 20197.437.477.407.447.4422,500
Jun 14, 20197.487.487.437.437.43149,000
Jun 13, 20197.537.597.537.577.5729,700
Jun 12, 20197.537.557.517.527.5247,700
Jun 11, 20197.547.567.527.557.55115,000
Jun 10, 20197.357.377.307.307.3042,700
Jun 07, 20197.417.427.257.327.3261,300
Jun 06, 20197.387.417.137.167.1631,300
Jun 06, 20190.297 Dividend
Jun 05, 20197.497.517.347.417.1142,800
Jun 04, 20197.377.397.327.377.0756,300
Jun 03, 20197.227.287.227.246.9543,500
May 31, 20197.187.207.167.196.9062,000
May 30, 20197.257.277.227.236.94138,300
May 29, 20197.187.227.167.206.9185,700
May 28, 20197.397.397.317.317.0266,800
May 24, 20197.457.457.387.407.10103,000
May 23, 20197.317.407.317.327.03122,600
May 22, 20197.457.487.437.457.1557,200
May 21, 20197.537.557.497.547.2431,600
May 20, 20197.547.607.537.557.2521,700
May 17, 20197.577.597.537.547.2438,400
May 16, 20197.577.707.567.627.3152,900
May 15, 20197.477.647.477.637.3254,500
May 14, 20197.557.587.527.547.2469,200
May 13, 20197.497.517.437.467.1676,100
May 10, 20197.667.707.647.687.3763,200
May 09, 20197.617.717.607.697.3832,500
May 08, 20197.767.837.767.827.5138,600
May 07, 20197.777.777.707.727.4228,600
May 06, 20197.907.987.907.977.6654,700
May 03, 20198.068.118.058.117.7835,300
May 02, 20198.138.158.108.127.7945,300
May 01, 20198.218.258.118.117.7844,100
Apr 30, 20198.178.248.148.237.9048,900
Apr 29, 20198.118.178.088.157.8256,700
Apr 26, 20198.058.098.028.067.7496,400
Apr 25, 20197.938.117.918.117.7853,100
Apr 24, 20198.118.118.028.037.7141,300
Apr 23, 20198.178.208.148.157.8263,100
Apr 22, 20198.308.368.268.317.9827,200
Apr 18, 20198.318.348.248.277.9488,200
Apr 17, 20198.398.398.318.348.0134,000
Apr 16, 20198.278.318.278.287.9531,100
Apr 15, 20198.128.178.108.147.81196,000
Apr 12, 20198.158.168.098.107.7849,900
Apr 11, 20198.038.077.977.997.6728,500
Apr 10, 20197.877.917.877.897.5721,000
Apr 09, 20197.857.857.787.787.4714,700
Apr 08, 20197.917.917.847.867.5421,100
Apr 05, 20197.867.887.857.877.5531,700
Apr 04, 20197.857.857.797.817.5025,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...