Skip to main content
Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
18.58
-0.25 (-1.30%)
Nov 20, 2024, 4:00 PM EST

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.6118.6118.4318.5818.58-1.30%173,911
Nov 19, 202418.7218.9018.7018.8218.82-1.26%101,173
Nov 18, 202418.9419.1418.9419.0619.06-0.42%122,072
Nov 15, 202419.1719.1819.0319.1419.141.86%132,012
Nov 14, 202418.8619.0018.7418.7918.791.13%71,566
Nov 13, 202418.4518.6118.2818.5818.580.81%86,402
Nov 12, 202418.7518.7518.3518.4318.43-2.85%94,648
Nov 11, 202419.0019.0618.9018.9718.972.43%59,795
Nov 8, 202418.4818.5618.3918.5218.52-1.59%81,567
Nov 7, 202418.5418.8318.5118.8218.823.75%51,380
Nov 6, 202418.1718.2018.0318.1418.14-1.52%54,068
Nov 5, 202418.3218.4918.3218.4218.421.66%70,296
Nov 4, 202418.1118.2518.0518.1218.12-0.88%65,276
Nov 1, 202418.2318.3518.2118.2818.281.05%56,987
Oct 31, 202418.1318.1617.8818.0918.09-0.50%83,639
Oct 30, 202417.9118.2117.9118.1818.182.65%72,248
Oct 29, 202417.8017.9117.7117.7117.71-1.67%66,537
Oct 28, 202417.8318.0717.8018.0118.012.16%66,560
Oct 25, 202417.7917.8817.6117.6317.63-0.28%42,014
Oct 24, 202417.7317.7317.6117.6817.68-0.06%38,540
Oct 23, 202417.6517.7617.5817.6917.69-1.56%64,305
Oct 22, 202417.9317.9917.9117.9717.97-1.52%77,038
Oct 21, 202418.3318.3618.1618.2518.25-0.89%30,132
Oct 18, 202418.3918.4618.3618.4118.411.04%67,055
Oct 17, 202418.4318.4318.2218.2218.22-0.27%55,792
Oct 16, 202418.2618.3218.2318.2718.271.22%204,445
Oct 15, 202418.1918.2418.0018.0518.05-0.88%159,310
Oct 14, 202418.0018.2117.9718.2118.210.72%50,491
Oct 11, 202418.0018.1018.0018.0818.080.22%40,004
Oct 10, 202418.0918.0917.9318.0418.04-0.22%47,049
Oct 9, 202417.9918.0917.9818.0818.080.06%70,184
Oct 8, 202418.0318.0717.8718.0718.070.56%58,818
Oct 7, 202417.9517.9817.8217.9717.97-0.28%155,738
Oct 4, 202417.9718.0617.9118.0218.022.04%49,662
Oct 3, 202417.6617.7417.5817.6617.66-2.48%44,145
Oct 2, 202418.0218.1718.0218.1118.11-0.49%52,012
Oct 1, 202418.3618.3617.9718.2018.20-0.44%126,356
Sep 30, 202418.2918.3018.1718.2818.28-0.98%41,239
Sep 27, 202418.8718.9018.4518.4618.46-2.33%37,680
Sep 26, 202418.8118.9218.7318.9018.903.05%63,523
Sep 25, 202418.4718.5018.3018.3418.34-0.11%71,251
Sep 24, 202418.3318.3818.2318.3618.36-0.33%62,028
Sep 23, 202418.3918.4218.3218.4218.42-1.18%93,617
Sep 20, 202418.7418.7418.5418.6418.64-1.01%110,934
Sep 19, 202418.7718.9418.7118.8318.834.73%72,205
Sep 18, 202418.0118.3317.9617.9817.980.50%62,658
Sep 17, 202417.9318.0017.8117.8917.891.42%59,091
Sep 16, 202417.4417.6417.4417.6417.641.20%65,953
Sep 13, 202417.4417.5517.3817.4317.430.64%61,732
Sep 12, 202417.1317.3617.0317.3217.320.99%70,589
Sep 11, 202417.0417.1616.8217.1517.150.18%103,921
Sep 10, 202417.1617.2016.9617.1217.120.82%83,367
Sep 9, 202416.9117.0316.8816.9816.982.23%101,305
Sep 6, 202417.2117.2116.5516.6116.61-3.04%54,622
Sep 5, 202417.3217.3617.0817.1317.130.88%84,503
Sep 4, 202417.0217.1016.9416.9816.98-0.99%45,976
Sep 3, 202417.4117.4117.1417.1517.15-2.33%91,290
Aug 30, 202417.4717.5717.4417.5617.561.74%55,883
Aug 29, 202417.3817.4117.2417.2617.260.17%57,379
Aug 28, 202417.2617.3317.1317.2317.23-0.29%71,873
Aug 27, 202417.2817.3017.2017.2817.28-1.03%44,197
Aug 26, 202417.4417.4817.3817.4617.460.46%85,237
Aug 23, 202417.1417.4117.1417.3817.382.30%47,509
Aug 22, 202417.1917.1916.9816.9916.99-1.11%76,328
Aug 21, 202417.0517.2017.0517.1817.180.82%152,501
Aug 20, 202417.0317.1016.9917.0417.040.53%57,491
Aug 19, 202416.8916.9816.8616.9516.951.01%135,780
Aug 16, 202416.6016.7816.5916.7816.780.62%468,591
Aug 15, 202416.5016.7416.4616.6816.682.24%234,211
Aug 14, 202416.3516.3716.2616.3116.310.31%80,280
Aug 13, 202416.0516.2816.0216.2616.261.37%116,616
Aug 12, 202416.0916.1215.9616.0416.04-0.99%109,982
Aug 9, 202416.0616.2016.0216.2016.200.87%104,048
Aug 8, 202416.0416.0915.9616.0616.061.39%129,215
Aug 7, 202416.1916.1915.8315.8415.84-0.25%178,572
Aug 6, 202415.5615.9415.5615.8815.880.13%266,337
Aug 5, 202415.6116.0015.5915.8615.86-1.55%327,497
Aug 2, 202416.0016.2016.0016.1116.11-1.53%155,191
Aug 1, 202416.7816.7816.3316.3616.36-5.05%94,856
Jul 31, 202417.2017.2917.0517.2317.231.23%58,663
Jul 30, 202416.9617.0316.9317.0217.020.83%93,355
Jul 29, 202416.8616.9416.8016.8816.88-2.60%85,119
Jul 26, 202417.1417.3517.1117.3317.334.97%75,812
Jul 25, 202416.3116.7616.1916.5116.51-0.32%161,103
Jul 24, 202416.7116.7616.5616.5616.56-2.05%83,670
Jul 23, 202416.9516.9816.8716.9116.91-1.23%92,256
Jul 22, 202417.0717.1716.9617.1217.121.54%81,442
Jul 19, 202416.8216.9016.8016.8616.86-0.65%107,543
Jul 18, 202417.2317.3216.9516.9716.97-1.05%377,319
Jul 17, 202417.2117.2717.1017.1517.15-1.21%140,416
Jul 16, 202417.0617.3617.0617.3617.362.00%336,597
Jul 15, 202417.0717.1417.0217.0217.02-0.64%64,473
Jul 12, 202417.0917.2217.0917.1317.131.60%386,987
Jul 11, 202416.7916.9416.7616.8616.862.74%189,685
Jul 10, 202416.3816.4416.3416.4116.410.98%174,832
Jul 9, 202416.3616.4116.1816.2516.25-3.22%285,283
Jul 8, 202416.9116.9316.7616.7916.79-294,475
Jul 5, 202416.8216.8516.6816.7916.790.90%104,425
Jul 3, 202416.5716.6616.4916.6416.643.87%150,116
Jul 2, 202415.9116.0515.9016.0216.02-0.12%118,515