CODYY - Compagnie de Saint-Gobain S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 03, 20197.767.787.727.737.4250,000
Apr 02, 20197.497.587.477.557.25183,800
Apr 01, 20197.447.517.437.517.20165,200
Mar 29, 20197.287.327.227.246.9545,800
Mar 28, 20197.157.197.117.186.90134,200
Mar 27, 20197.207.247.117.226.9466,400
Mar 26, 20196.886.996.886.976.6998,300
Mar 25, 20196.936.956.906.926.6463,900
Mar 22, 20197.057.056.966.996.7041,700
Mar 21, 20197.367.387.297.347.05107,200
Mar 20, 20197.387.487.367.457.1528,800
Mar 19, 20197.427.427.357.377.0748,600
Mar 18, 20197.437.467.427.457.1532,300
Mar 15, 20197.457.487.417.477.17255,900
Mar 14, 20197.377.407.367.387.0833,100
Mar 13, 20197.237.317.237.286.9941,400
Mar 12, 20197.217.237.177.226.93125,000
Mar 11, 20196.987.076.987.066.7843,100
Mar 08, 20196.927.036.927.016.7332,200
Mar 07, 20197.007.006.936.936.6591,500
Mar 06, 20197.137.147.087.116.8266,500
Mar 05, 20197.197.197.157.166.8729,900
Mar 04, 20197.217.237.177.226.9343,800
Mar 01, 20197.207.217.117.136.84108,200
Feb 28, 20197.227.237.177.186.8947,100
Feb 27, 20197.307.337.237.246.9452,900
Feb 26, 20197.397.447.377.417.1142,700
Feb 25, 20197.417.417.357.387.0865,200
Feb 22, 20197.387.417.297.307.01111,300
Feb 21, 20197.507.507.027.036.7595,700
Feb 20, 20197.507.567.497.517.2154,500
Feb 19, 20197.397.477.397.477.1786,200
Feb 15, 20197.407.417.337.397.0971,800
Feb 14, 20197.147.177.117.146.8690,300
Feb 13, 20197.037.057.017.016.7351,200
Feb 12, 20197.007.036.977.006.72249,100
Feb 11, 20197.007.036.967.006.7242,400
Feb 08, 20197.067.096.987.036.7530,700
Feb 07, 20197.187.217.117.166.8763,000
Feb 06, 20197.247.277.237.246.9558,200
Feb 05, 20197.237.267.217.226.9378,700
Feb 04, 20196.826.866.816.866.5929,300
Feb 01, 20196.886.936.886.896.6239,000
Jan 31, 20196.896.936.876.906.62162,800
Jan 30, 20196.937.056.937.046.7665,300
Jan 29, 20197.027.036.976.996.7162,900
Jan 28, 20197.017.097.017.086.80563,500
Jan 25, 20197.047.097.017.036.7575,000
Jan 24, 20196.836.886.806.856.58506,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...