Skip to main content
Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
19.64
-0.20 (-1.01%)
Feb 21, 2025, 3:00 PM EST

Compagnie de Saint-Gobain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.8419.8419.5519.6419.64-1.01%125,822
Feb 20, 202519.7919.9119.6219.8419.841.02%165,927
Feb 19, 202519.6519.6619.5319.6419.64-4.10%115,691
Feb 18, 202520.5220.5920.4320.4820.480.69%494,177
Feb 14, 202520.4020.4020.2520.3420.340.99%104,194
Feb 13, 202520.1620.2819.9820.1420.140.50%77,733
Feb 12, 202519.4820.0419.4820.0420.041.60%69,132
Feb 11, 202519.5419.7819.5119.7319.732.04%84,928
Feb 10, 202519.1719.3519.1719.3319.330.36%111,950
Feb 7, 202519.5019.5919.2419.2619.26-0.52%118,321
Feb 6, 202519.1919.3819.1919.3619.365.48%136,809
Feb 5, 202518.2918.3818.1718.3618.361.19%231,389
Feb 4, 202518.1218.1618.0518.1418.141.80%95,034
Feb 3, 202517.8918.0917.7517.8217.82-4.35%92,114
Jan 31, 202518.8518.9218.6118.6318.63-1.22%60,501
Jan 30, 202518.6519.0018.6518.8618.861.40%74,364
Jan 29, 202518.6318.7318.5318.6018.60-0.64%191,139
Jan 28, 202518.7218.7818.4318.7218.720.16%49,920
Jan 27, 202518.5318.6918.4618.6918.69-0.37%107,743
Jan 24, 202518.8518.9618.7618.7618.760.32%55,641
Jan 23, 202518.5118.7618.5118.7018.701.88%78,149
Jan 22, 202518.3618.4718.3318.3618.36-0.03%100,605
Jan 21, 202518.2718.3918.0618.3618.363.26%165,213
Jan 17, 202517.7817.8817.7417.7817.781.66%79,283
Jan 16, 202517.5017.6617.4317.4917.49-1.07%228,201
Jan 15, 202517.7017.7817.5617.6817.681.78%123,500
Jan 14, 202517.2817.4517.2817.3717.370.99%192,004
Jan 13, 202516.9817.2516.9817.2017.20-0.46%135,743
Jan 10, 202517.4117.4517.1217.2817.28-1.82%113,832
Jan 8, 202517.4817.6517.4717.6017.600.17%83,174
Jan 7, 202517.9217.9717.5517.5717.57-1.35%207,073
Jan 6, 202517.7218.0217.7017.8117.812.76%101,091
Jan 3, 202517.4617.4617.2217.3317.33-0.97%105,683
Jan 2, 202517.6517.6917.4317.5017.50-1.16%75,935
Dec 31, 202417.4317.8517.4317.7117.71-0.42%61,992
Dec 30, 202417.8417.8917.7017.7817.78-1.17%78,003
Dec 27, 202417.9518.0017.8517.9917.99-0.17%79,179
Dec 26, 202417.5418.0317.5418.0218.020.64%86,766
Dec 24, 202417.8417.9317.8317.9117.910.20%60,833
Dec 23, 202417.8017.8717.7317.8717.870.85%167,702
Dec 20, 202417.4517.8717.4517.7217.720.06%114,509
Dec 19, 202417.8817.8817.6517.7117.71-0.90%99,612
Dec 18, 202418.2918.4817.8717.8717.87-2.30%90,165
Dec 17, 202418.4318.4318.2318.2918.29-1.45%87,156
Dec 16, 202418.5118.6818.4818.5618.56-0.64%153,950
Dec 13, 202418.7318.7418.5318.6818.680.05%73,212
Dec 12, 202418.7818.8518.6218.6718.67-0.95%76,889
Dec 11, 202418.8318.9018.7018.8518.850.59%87,192
Dec 10, 202418.8218.8218.6318.7418.74-0.95%121,440
Dec 9, 202419.0019.0918.8918.9218.92-0.32%108,555
Dec 6, 202418.9319.0718.8718.9818.982.71%92,237
Dec 5, 202418.5918.7018.4818.4818.482.27%228,795
Dec 4, 202418.1618.2218.0718.0718.07-0.06%59,581
Dec 3, 202418.0518.1618.0018.0818.081.69%138,611
Dec 2, 202417.8917.8917.5617.7817.78-2.74%104,413
Nov 29, 202418.1418.3118.1218.2818.281.44%60,516
Nov 27, 202418.0418.0717.9718.0218.02-0.61%80,409
Nov 26, 202418.2518.2518.0718.1318.13-0.98%129,008
Nov 25, 202418.4118.4618.2718.3118.310.27%106,343
Nov 22, 202418.2618.3218.1918.2618.26-1.30%87,959
Nov 21, 202418.4618.5618.3718.5018.50-0.40%174,694
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