OTC Markets OTCPK - Delayed Quote USD

Compagnie de Saint-Gobain S.A. (CODGF)

Compare
88.35
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 88.35 88.35 88.35 88.35 88.35 -
Jan 8, 2025 88.35 88.35 88.35 88.35 88.35 -
Jan 7, 2025 88.35 88.35 88.35 88.35 88.35 -
Jan 6, 2025 88.35 88.35 88.35 88.35 88.35 700
Jan 3, 2025 89.64 89.64 89.64 89.64 89.64 -
Jan 2, 2025 89.64 89.64 89.64 89.64 89.64 -
Dec 31, 2024 89.64 89.64 89.64 89.64 89.64 -
Dec 30, 2024 89.64 89.64 89.64 89.64 89.64 -
Dec 27, 2024 89.64 89.64 89.64 89.64 89.64 200
Dec 26, 2024 87.00 87.00 87.00 87.00 87.00 -
Dec 24, 2024 87.00 87.00 87.00 87.00 87.00 -
Dec 23, 2024 87.00 87.00 87.00 87.00 87.00 -
Dec 20, 2024 87.00 87.00 87.00 87.00 87.00 1,400
Dec 19, 2024 87.95 87.95 87.95 87.95 87.95 200
Dec 18, 2024 90.55 90.55 90.55 90.55 90.55 200
Dec 17, 2024 94.00 94.00 94.00 94.00 94.00 -
Dec 16, 2024 94.00 94.00 94.00 94.00 94.00 -
Dec 13, 2024 94.00 94.00 94.00 94.00 94.00 4,300
Dec 12, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 11, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 10, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 9, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 6, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 5, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 4, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 3, 2024 94.60 94.60 94.60 94.60 94.60 -
Dec 2, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 29, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 27, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 26, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 25, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 22, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 21, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 20, 2024 94.60 94.60 94.60 94.60 94.60 -
Nov 19, 2024 94.60 94.60 94.60 94.60 94.60 1,800
Nov 18, 2024 94.00 95.75 94.00 95.75 95.75 2,300
Nov 15, 2024 93.65 93.65 93.65 93.65 93.65 -
Nov 14, 2024 93.65 93.65 93.65 93.65 93.65 -
Nov 13, 2024 93.65 93.65 93.65 93.65 93.65 -
Nov 12, 2024 93.65 93.65 93.65 93.65 93.65 200
Nov 11, 2024 90.19 90.19 90.19 90.19 90.19 -
Nov 8, 2024 90.19 90.19 90.19 90.19 90.19 -
Nov 7, 2024 90.19 90.19 90.19 90.19 90.19 -
Nov 6, 2024 90.19 90.19 90.19 90.19 90.19 -
Nov 5, 2024 90.19 90.19 90.19 90.19 90.19 -
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 -
Oct 31, 2024 90.19 90.19 90.19 90.19 90.19 -
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 -
Oct 28, 2024 90.19 90.19 90.19 90.19 90.19 -
Oct 25, 2024 90.19 90.19 90.19 90.19 90.19 -
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 -
Oct 21, 2024 90.19 90.19 90.19 90.19 90.19 -
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 -
Oct 16, 2024 90.19 90.19 90.19 90.19 90.19 -
Oct 15, 2024 90.43 90.43 90.19 90.19 90.19 2,100
Oct 14, 2024 90.03 90.03 90.03 90.03 90.03 -
Oct 11, 2024 90.03 90.03 90.03 90.03 90.03 -
Oct 10, 2024 90.03 90.03 90.03 90.03 90.03 -
Oct 9, 2024 90.03 90.03 90.03 90.03 90.03 -
Oct 8, 2024 90.03 90.03 90.03 90.03 90.03 1,000
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 -
Oct 3, 2024 86.95 86.95 86.95 86.95 86.95 -
Oct 2, 2024 86.95 86.95 86.95 86.95 86.95 -
Oct 1, 2024 86.95 86.95 86.95 86.95 86.95 100
Sep 30, 2024 86.95 86.95 86.95 86.95 86.95 -
Sep 27, 2024 86.95 86.95 86.95 86.95 86.95 -
Sep 26, 2024 86.95 86.95 86.95 86.95 86.95 700
Sep 25, 2024 86.95 86.95 86.95 86.95 86.95 -
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 -
Sep 20, 2024 86.95 86.95 86.95 86.95 86.95 -
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 -
Sep 17, 2024 86.95 86.95 86.95 86.95 86.95 -
Sep 16, 2024 86.95 86.95 86.95 86.95 86.95 -
Sep 13, 2024 86.95 86.95 86.95 86.95 86.95 4,900
Sep 12, 2024 86.75 86.75 86.75 86.75 86.75 400
Sep 11, 2024 84.80 84.80 84.80 84.80 84.80 -
Sep 10, 2024 84.80 84.80 84.80 84.80 84.80 400
Sep 9, 2024 84.90 84.90 84.90 84.90 84.90 200
Sep 6, 2024 86.35 86.35 86.35 86.35 86.35 100
Sep 5, 2024 86.25 86.25 86.25 86.25 86.25 -
Sep 4, 2024 86.25 86.25 86.25 86.25 86.25 -
Sep 3, 2024 86.25 86.25 86.25 86.25 86.25 -
Aug 30, 2024 86.25 86.25 86.25 86.25 86.25 -
Aug 29, 2024 86.25 86.25 86.25 86.25 86.25 -
Aug 28, 2024 86.25 86.25 86.25 86.25 86.25 -
Aug 27, 2024 86.25 86.25 86.25 86.25 86.25 100
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 -
Aug 22, 2024 86.96 86.96 86.96 86.96 86.96 -
Aug 21, 2024 86.96 86.96 86.96 86.96 86.96 100
Aug 20, 2024 86.96 86.96 86.96 86.96 86.96 -
Aug 19, 2024 86.96 86.96 86.96 86.96 86.96 200
Aug 16, 2024 83.44 83.44 83.44 83.44 83.44 3,500
Aug 15, 2024 80.85 80.85 80.85 80.85 80.85 -
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 1,500
Aug 12, 2024 80.85 80.85 80.85 80.85 80.85 -
Aug 9, 2024 80.85 80.85 80.85 80.85 80.85 -
Aug 8, 2024 80.85 80.85 80.85 80.85 80.85 100
Aug 7, 2024 82.30 82.30 82.30 82.30 82.30 200
Aug 6, 2024 78.55 78.55 78.55 78.55 78.55 100
Aug 5, 2024 84.55 84.55 84.55 84.55 84.55 -
Aug 2, 2024 84.55 84.55 84.55 84.55 84.55 -
Aug 1, 2024 84.55 84.55 84.55 84.55 84.55 200
Jul 31, 2024 85.35 85.35 85.35 85.35 85.35 -
Jul 30, 2024 85.35 85.35 85.35 85.35 85.35 200
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 -
Jul 25, 2024 83.85 83.85 83.85 83.85 83.85 -
Jul 24, 2024 83.85 83.85 83.85 83.85 83.85 -
Jul 23, 2024 85.40 85.40 83.85 83.85 83.85 300
Jul 22, 2024 85.25 85.25 85.25 85.25 85.25 7,100
Jul 19, 2024 85.25 85.25 85.25 85.25 85.25 -
Jul 18, 2024 85.25 85.25 85.25 85.25 85.25 200
Jul 17, 2024 86.60 86.60 86.60 86.60 86.60 200
Jul 16, 2024 81.40 81.40 81.40 81.40 81.40 300
Jul 15, 2024 81.40 81.40 81.40 81.40 81.40 -
Jul 12, 2024 81.40 81.40 81.40 81.40 81.40 6,000
Jul 11, 2024 81.40 81.40 81.40 81.40 81.40 100
Jul 10, 2024 81.40 81.40 81.40 81.40 81.40 200
Jul 9, 2024 82.00 82.50 82.00 82.50 82.50 1,000
Jul 8, 2024 78.95 78.95 78.95 78.95 78.95 400
Jul 5, 2024 78.95 78.95 78.95 78.95 78.95 -
Jul 3, 2024 78.95 78.95 78.95 78.95 78.95 -
Jul 2, 2024 78.95 78.95 78.95 78.95 78.95 -
Jul 1, 2024 78.95 78.95 78.95 78.95 78.95 300
Jun 28, 2024 77.89 77.89 77.25 77.25 77.25 5,700
Jun 27, 2024 79.30 79.30 79.30 79.30 79.30 -
Jun 26, 2024 79.30 79.30 79.30 79.30 79.30 -
Jun 25, 2024 79.30 79.30 79.30 79.30 79.30 -
Jun 24, 2024 79.30 79.30 79.30 79.30 79.30 200
Jun 21, 2024 78.38 78.38 78.38 78.38 78.38 -
Jun 20, 2024 78.38 78.38 78.38 78.38 78.38 200
Jun 18, 2024 80.30 80.30 80.30 80.30 80.30 800
Jun 17, 2024 82.92 82.92 82.92 82.92 82.92 -
Jun 14, 2024 82.92 82.92 82.92 82.92 82.92 800
Jun 13, 2024 82.92 82.92 82.92 82.92 82.92 -
Jun 12, 2024 82.92 82.92 82.92 82.92 82.92 100
Jun 11, 2024 82.92 82.92 82.92 82.92 82.92 -
Jun 10, 2024 2.27 Dividend
Jun 10, 2024 82.39 82.92 82.39 82.92 82.92 500
Jun 7, 2024 87.00 87.00 87.00 87.00 84.73 -
Jun 6, 2024 87.00 87.00 87.00 87.00 84.73 100
Jun 5, 2024 86.85 86.85 86.85 86.85 84.58 -
Jun 4, 2024 86.85 86.85 86.85 86.85 84.58 200
Jun 3, 2024 88.35 88.35 88.35 88.35 86.05 -
May 31, 2024 88.35 88.35 88.35 88.35 86.05 -
May 30, 2024 88.35 88.35 88.35 88.35 86.05 100
May 29, 2024 88.50 88.50 88.35 88.35 86.05 3,500
May 28, 2024 89.75 89.75 89.75 89.75 87.41 100
May 24, 2024 86.21 87.15 86.21 87.15 84.88 3,500
May 23, 2024 88.00 88.00 88.00 88.00 85.70 100
May 22, 2024 90.55 90.55 90.55 90.55 88.19 -
May 21, 2024 90.55 90.55 90.55 90.55 88.19 -
May 20, 2024 90.55 90.55 90.55 90.55 88.19 -
May 17, 2024 90.55 90.55 90.55 90.55 88.19 400
May 16, 2024 90.55 90.55 90.55 90.55 88.19 -
May 15, 2024 90.55 90.55 90.55 90.55 88.19 200
May 14, 2024 87.22 87.22 87.22 87.22 84.95 -
May 13, 2024 87.22 87.22 87.22 87.22 84.95 -
May 10, 2024 87.00 87.22 87.00 87.22 84.95 1,200
May 9, 2024 85.65 85.65 85.65 85.65 83.42 -
May 8, 2024 85.65 85.65 85.65 85.65 83.42 200
May 7, 2024 83.85 83.85 83.85 83.85 81.66 -
May 6, 2024 83.85 83.85 83.85 83.85 81.66 -
May 3, 2024 83.85 83.85 83.85 83.85 81.66 200
May 2, 2024 79.95 79.95 79.95 79.95 77.86 -
May 1, 2024 79.95 79.95 79.95 79.95 77.86 -
Apr 30, 2024 80.33 80.33 79.95 79.95 77.86 2,300
Apr 29, 2024 82.00 82.00 79.45 79.45 77.38 11,400
Apr 26, 2024 74.65 74.65 74.65 74.65 72.70 80,000
Apr 25, 2024 74.65 74.65 74.65 74.65 72.70 400
Apr 24, 2024 75.21 75.21 75.21 75.21 73.25 -
Apr 23, 2024 75.21 75.21 75.21 75.21 73.25 -
Apr 22, 2024 75.21 75.21 75.21 75.21 73.25 -
Apr 19, 2024 75.21 75.21 75.21 75.21 73.25 300
Apr 18, 2024 75.21 75.21 75.21 75.21 73.25 -
Apr 17, 2024 75.21 75.21 75.21 75.21 73.25 -
Apr 16, 2024 75.21 75.21 75.21 75.21 73.25 200
Apr 15, 2024 77.10 77.10 77.10 77.10 75.09 100
Apr 12, 2024 78.13 78.13 77.10 77.10 75.09 3,600
Apr 11, 2024 76.75 76.75 76.75 76.75 74.75 3,600
Apr 10, 2024 79.72 79.72 79.72 79.72 77.64 -
Apr 9, 2024 80.07 80.07 79.72 79.72 77.64 1,900
Apr 8, 2024 80.30 80.30 80.30 80.30 78.21 -
Apr 5, 2024 80.30 80.30 80.30 80.30 78.21 -
Apr 4, 2024 80.30 80.30 80.30 80.30 78.21 100
Apr 3, 2024 76.91 76.91 76.91 76.91 74.90 -
Apr 2, 2024 76.91 76.91 76.91 76.91 74.90 100
Apr 1, 2024 77.55 77.55 77.55 77.55 75.53 300
Mar 28, 2024 77.89 77.89 77.66 77.66 75.63 300
Mar 27, 2024 76.10 76.10 76.10 76.10 74.12 -
Mar 26, 2024 76.10 76.10 76.10 76.10 74.12 -
Mar 25, 2024 76.10 76.10 76.10 76.10 74.12 400
Mar 22, 2024 75.15 75.15 75.15 75.15 73.19 -
Mar 21, 2024 75.15 75.15 75.15 75.15 73.19 -
Mar 20, 2024 75.15 75.15 75.15 75.15 73.19 -
Mar 19, 2024 75.15 75.15 75.15 75.15 73.19 -
Mar 18, 2024 75.65 75.65 75.15 75.15 73.19 200
Mar 15, 2024 75.40 75.40 75.40 75.40 73.43 100
Mar 14, 2024 75.28 75.51 75.28 75.51 73.54 300
Mar 13, 2024 75.30 75.30 75.30 75.30 73.34 -
Mar 12, 2024 75.30 75.30 75.30 75.30 73.34 300
Mar 11, 2024 75.26 75.26 75.26 75.26 73.30 -
Mar 8, 2024 75.26 75.26 75.26 75.26 73.30 -
Mar 7, 2024 75.26 75.26 75.26 75.26 73.30 -
Mar 6, 2024 75.26 75.26 75.26 75.26 73.30 -
Mar 5, 2024 75.26 75.26 75.26 75.26 73.30 -
Mar 4, 2024 75.26 75.26 75.26 75.26 73.30 200
Mar 1, 2024 75.80 75.80 75.80 75.80 73.82 -
Feb 29, 2024 75.80 75.80 75.80 75.80 73.82 -
Feb 28, 2024 75.80 75.80 75.80 75.80 73.82 -
Feb 27, 2024 75.80 75.80 75.80 75.80 73.82 100
Feb 26, 2024 75.93 75.97 75.93 75.97 73.99 500
Feb 23, 2024 74.80 74.80 74.80 74.80 72.85 -
Feb 22, 2024 74.80 74.80 74.80 74.80 72.85 -
Feb 21, 2024 74.80 74.80 74.80 74.80 72.85 -
Feb 20, 2024 74.80 74.80 74.80 74.80 72.85 -
Feb 16, 2024 74.00 74.80 73.95 74.80 72.85 500
Feb 15, 2024 74.60 74.60 74.50 74.50 72.56 2,100
Feb 14, 2024 72.62 73.70 72.62 73.70 71.78 2,200
Feb 13, 2024 70.29 70.29 70.29 70.29 68.46 -
Feb 12, 2024 70.29 70.29 70.29 70.29 68.46 -
Feb 9, 2024 70.29 70.29 70.29 70.29 68.46 -
Feb 8, 2024 70.29 70.29 70.29 70.29 68.46 -
Feb 7, 2024 70.29 70.29 70.29 70.29 68.46 -
Feb 6, 2024 70.29 70.29 70.29 70.29 68.46 -
Feb 5, 2024 70.29 70.29 70.29 70.29 68.46 300
Feb 2, 2024 70.56 70.56 70.56 70.56 68.72 -
Feb 1, 2024 70.56 70.56 70.56 70.56 68.72 300
Jan 31, 2024 71.28 71.28 71.28 71.28 69.42 800
Jan 30, 2024 70.80 70.80 70.80 70.80 68.95 -
Jan 29, 2024 70.80 70.80 70.80 70.80 68.95 -
Jan 26, 2024 70.07 70.80 70.07 70.80 68.95 300
Jan 25, 2024 68.32 68.32 68.32 68.32 66.54 -
Jan 24, 2024 68.32 68.32 68.32 68.32 66.54 -
Jan 23, 2024 68.32 68.32 68.32 68.32 66.54 400
Jan 22, 2024 66.71 66.71 66.71 66.71 64.97 -
Jan 19, 2024 66.71 66.71 66.71 66.71 64.97 200
Jan 18, 2024 67.87 67.87 67.87 67.87 66.10 -
Jan 17, 2024 67.87 67.87 67.87 67.87 66.10 -
Jan 16, 2024 67.50 67.87 67.50 67.87 66.10 400
Jan 12, 2024 70.00 70.00 70.00 70.00 68.17 500
Jan 11, 2024 69.19 69.19 69.19 69.19 67.39 -

Related Tickers

7879.T Noda Corporation
716.00
-0.56%
 
SVED-B.ST Svedbergs Group AB (publ)
39.50
-1.25%
 
EPWN.L Epwin Group Plc
94.50
-2.58%
 
NWG.ST Nordic Waterproofing Holding AB (publ)
176.20
-0.68%
 
NJB0.F NIBE Industrier AB (publ)
3.4200
-1.72%
 
LIAB.ST Lindab International AB (publ)
206.40
-4.97%
 
SWTQ.SW Schweiter Technologies AG
414.50
-0.60%
 
JHD.L James Halstead plc
175.00
-1.41%
 
PLRM.TA Palram Industries (1990) Ltd
8,879.00
+0.14%
 
CSTE Caesarstone Ltd.
4.0100
-3.61%