CODYY - Compagnie de Saint-Gobain S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20207.737.797.717.787.78189,100
Jan 21, 20207.857.857.767.787.78249,000
Jan 17, 20207.877.887.827.847.84117,400
Jan 16, 20207.787.847.767.837.8377,200
Jan 15, 20207.897.937.857.867.86171,100
Jan 14, 20207.958.027.928.008.00117,500
Jan 13, 20207.897.967.887.947.941,246,900
Jan 10, 20207.777.897.777.867.861,522,000
Jan 09, 20207.877.917.867.887.881,073,200
Jan 08, 20207.888.027.887.977.9776,900
Jan 07, 20207.967.997.927.927.92180,800
Jan 06, 20208.018.067.988.058.05126,800
Jan 03, 20208.078.108.048.078.07149,000
Jan 02, 20208.268.288.228.278.27167,800
Dec 31, 20198.188.248.138.178.1789,600
Dec 30, 20198.238.238.118.118.11231,200
Dec 27, 20198.288.288.238.248.24196,900
Dec 26, 20198.198.308.168.248.24105,000
Dec 24, 20198.178.238.178.208.2069,900
Dec 23, 20198.198.228.178.198.19131,100
Dec 20, 20198.248.258.188.188.18340,500
Dec 19, 20198.278.308.218.278.27248,000
Dec 18, 20198.408.408.298.328.32112,700
Dec 17, 20198.488.518.428.428.42110,000
Dec 16, 20198.648.688.628.648.64251,000
Dec 13, 20198.538.648.478.538.53866,000
Dec 12, 20198.408.598.398.598.591,833,200
Dec 11, 20198.378.468.338.458.453,126,500
Dec 10, 20198.278.368.268.338.334,076,300
Dec 09, 20198.258.348.248.318.313,756,600
Dec 06, 20198.398.418.308.338.332,719,000
Dec 05, 20198.348.388.328.368.361,721,100
Dec 04, 20198.188.248.178.238.231,722,800
Dec 03, 20197.918.047.918.018.011,711,400
Dec 02, 20198.148.148.078.108.101,992,600
Nov 29, 20198.018.078.018.038.0320,500
Nov 27, 20198.208.238.198.238.2338,100
Nov 26, 20198.118.158.108.158.1567,600
Nov 25, 20198.028.067.998.018.0151,800
Nov 22, 20197.998.007.917.937.9350,400
Nov 21, 20198.018.017.957.957.95138,300
Nov 20, 20198.068.108.018.048.0450,300
Nov 19, 20198.158.168.098.128.1233,300
Nov 18, 20198.118.168.118.168.1646,000
Nov 15, 20198.278.288.228.228.2231,300
Nov 14, 20198.068.078.018.058.0536,300
Nov 13, 20198.108.108.028.058.0553,700
Nov 12, 20198.258.458.258.458.4528,500
Nov 11, 20198.218.268.218.248.2421,800
Nov 08, 20198.198.238.188.238.2329,600
Nov 07, 20198.248.298.218.238.2321,000
Nov 06, 20198.308.308.218.258.2531,200
Nov 05, 20198.288.328.288.318.3141,600
Nov 04, 20198.398.408.348.348.3418,200
Nov 01, 20198.188.258.188.238.2355,900
Oct 31, 20198.148.148.078.098.0942,800
Oct 30, 20198.188.278.158.278.2749,200
Oct 29, 20198.308.368.288.318.3130,500
Oct 28, 20198.218.238.128.138.1352,500
Oct 25, 20198.128.188.108.148.1429,300
Oct 24, 20198.368.368.208.218.2137,100
Oct 23, 20198.398.428.338.378.3750,800
Oct 22, 20198.358.408.328.358.3541,100
Oct 21, 20198.528.528.458.478.4747,800
Oct 18, 20198.388.388.328.388.3874,300
Oct 17, 20198.398.428.348.348.3477,200
Oct 16, 20198.258.348.218.318.3162,000
Oct 15, 20198.178.388.178.338.3330,300
Oct 14, 20198.038.068.028.028.0240,700
Oct 11, 20198.038.118.038.068.0632,200
Oct 10, 20197.667.727.657.667.6662,800
Oct 09, 20197.407.427.387.407.4026,600
Oct 08, 20197.337.387.327.327.3249,400
Oct 07, 20197.557.617.557.567.5643,900
Oct 04, 20197.517.657.517.617.6136,500
Oct 03, 20197.477.517.407.517.5135,000
Oct 02, 20197.627.667.577.597.5935,700
Oct 01, 20197.917.957.867.887.8854,400
Sep 30, 20197.767.827.767.787.7870,000
Sep 27, 20197.637.667.607.617.6157,100
Sep 26, 20197.467.497.457.477.4738,800
Sep 25, 20197.417.467.397.457.4542,000
Sep 24, 20197.537.537.467.467.4629,500
Sep 23, 20197.547.607.537.577.5739,800
Sep 20, 20197.767.777.707.727.7249,300
Sep 19, 20197.727.767.707.707.7082,100
Sep 18, 20197.597.657.577.627.62207,900
Sep 17, 20197.567.627.557.587.5841,700
Sep 16, 20197.767.797.737.777.7745,400
Sep 13, 20197.927.977.877.877.8749,100
Sep 12, 20197.667.767.647.707.7041,900
Sep 11, 20197.767.767.697.747.7438,200
Sep 10, 20197.707.797.697.747.7475,400
Sep 09, 20197.417.477.417.447.4455,500
Sep 06, 20197.377.447.307.357.3542,200
Sep 05, 20197.347.387.287.317.3166,500
Sep 04, 20197.207.227.187.187.18101,100
Sep 03, 20197.077.107.037.097.0965,500
Aug 30, 20197.167.187.127.167.1683,100
Aug 29, 20197.027.036.977.007.0095,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...