Compagnie de Saint-Gobain S.A. (CODGF)
OTCMKTS
· Delayed Price · Currency is USD
94.60
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST
Compagnie de Saint-Gobain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 107 |
| Nov 21, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 16 |
| Nov 20, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 846 |
| Nov 19, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -1.20% | 1,797 |
| Nov 18, 2024 | 94.00 | 95.75 | 94.00 | 95.75 | 95.75 | 2.25% | 2,251 |
| Nov 15, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 72 |
| Nov 14, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 84 |
| Nov 13, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 33 |
| Nov 12, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 3.83% | 157 |
| Nov 11, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 22 |
| Nov 8, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 132 |
| Nov 7, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 17 |
| Nov 6, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 34 |
| Nov 5, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 1 |
| Nov 4, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Nov 1, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 48 |
| Oct 31, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 2 |
| Oct 30, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 29, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 86 |
| Oct 28, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 53 |
| Oct 25, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 9 |
| Oct 24, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 23, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 22, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 5 |
| Oct 21, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 68 |
| Oct 18, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | - |
| Oct 17, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 61 |
| Oct 16, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - | 17 |
| Oct 15, 2024 | 90.43 | 90.43 | 90.19 | 90.19 | 90.19 | 0.18% | 2,102 |
| Oct 14, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 8 |
| Oct 11, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 46 |
| Oct 10, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 60 |
| Oct 9, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 2 |
| Oct 8, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 3.54% | 1,026 |
| Oct 7, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |
| Oct 4, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 75 |
| Oct 3, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 21 |
| Oct 2, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |
| Oct 1, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 59 |
| Sep 30, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 95 |
| Sep 27, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |
| Sep 26, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 675 |
| Sep 25, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 66 |
| Sep 24, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |
| Sep 23, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 38 |
| Sep 20, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 49 |
| Sep 19, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | - |
| Sep 18, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 90 |
| Sep 17, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 110 |
| Sep 16, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - | 34 |
| Sep 13, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.23% | 400 |
| Sep 12, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 2.30% | 392 |
| Sep 11, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - | - |
| Sep 10, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.12% | 376 |
| Sep 9, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.68% | 203 |
| Sep 6, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.12% | 140 |
| Sep 5, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - | 62 |
| Sep 4, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - | 17 |
| Sep 3, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - | 63 |
| Aug 30, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - | 1 |
| Aug 29, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - | 3 |
| Aug 28, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - | - |
| Aug 27, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.82% | 125 |
| Aug 26, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - | - |
| Aug 23, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - | 78 |
| Aug 22, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - | 4 |
| Aug 21, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - | 4 |
| Aug 20, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - | 3 |
| Aug 19, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 4.22% | 199 |
| Aug 16, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 3.20% | 3,507 |
| Aug 15, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | 26 |
| Aug 14, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | - |
| Aug 13, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | 1,511 |
| Aug 12, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | 25 |
| Aug 9, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | 12 |
| Aug 8, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -1.76% | 126 |
| Aug 7, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 4.77% | 204 |
| Aug 6, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -7.10% | 137 |
| Aug 5, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - | 54 |
| Aug 2, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - | 3 |
| Aug 1, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.94% | 187 |
| Jul 31, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - | 13 |
| Jul 30, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 1.79% | 235 |
| Jul 29, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - | - |
| Jul 26, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - | 38 |
| Jul 25, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - | 23 |
| Jul 24, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - | - |
| Jul 23, 2024 | 85.40 | 85.40 | 83.85 | 83.85 | 83.85 | -1.64% | 253 |
| Jul 22, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - | 7,113 |
| Jul 19, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - | 38 |
| Jul 18, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -1.56% | 180 |
| Jul 17, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 6.39% | 237 |
| Jul 16, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 270 |
| Jul 15, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 78 |
| Jul 12, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 5,993 |
| Jul 11, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - | 34 |
| Jul 10, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.33% | 150 |
| Jul 9, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 4.50% | 1,005 |
| Jul 8, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - | 390 |
| Jul 5, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - | 7 |