Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

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

Compare
99.06
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202599.0699.0699.0699.0699.06200
Apr 16, 202596.1796.1796.1796.1796.17-
Apr 15, 202596.1796.1796.1796.1796.17-
Apr 14, 202596.1796.1796.1796.1796.17-
Apr 11, 202593.1596.1793.1596.1796.17800
Apr 10, 202590.1592.5990.1592.5992.592,700
Apr 9, 202586.5594.4186.5593.5593.553,900
Apr 8, 202586.1386.1384.0784.0784.075,800
Apr 7, 202586.4586.4586.4586.4586.45700
Apr 4, 202587.5587.5587.5587.5587.55300
Apr 3, 202597.9597.9596.4096.4096.4021,000
Apr 2, 202596.9496.9496.9496.9496.94300
Apr 1, 2025105.35105.35105.35105.35105.35-
Mar 31, 2025105.35105.35105.35105.35105.35-
Mar 28, 2025105.35105.35105.35105.35105.35300
Mar 27, 2025112.55112.55112.55112.55112.55-
Mar 26, 2025112.55112.55112.55112.55112.55-
Mar 25, 2025112.55112.55112.55112.55112.55-
Mar 24, 2025112.55112.55112.55112.55112.55-
Mar 21, 2025112.55112.55112.55112.55112.55-
Mar 20, 2025112.55112.55112.55112.55112.55200
Mar 19, 2025109.01109.01109.01109.01109.01-
Mar 18, 2025109.01109.01109.01109.01109.01-
Mar 17, 2025109.85110.40109.01109.01109.011,200
Mar 14, 2025108.75108.75108.75108.75108.75-
Mar 13, 2025108.75108.75108.75108.75108.75-
Mar 12, 2025108.75108.75108.75108.75108.75700
Mar 11, 2025104.11104.11104.11104.11104.11-
Mar 10, 2025104.11104.11104.11104.11104.11-
Mar 7, 2025104.11104.11104.11104.11104.11-
Mar 6, 2025104.11104.11104.11104.11104.11-
Mar 5, 2025104.11104.11104.11104.11104.11200
Mar 4, 202596.7199.0996.7199.0999.093,800
Mar 3, 202598.5998.5998.5998.5998.59-
Feb 28, 202598.5998.5998.5998.5998.59100
Feb 27, 202597.9597.9597.9597.9597.95-
Feb 26, 202597.9597.9597.9597.9597.95-
Feb 25, 202597.9597.9597.9597.9597.95-
Feb 24, 202597.9597.9597.9597.9597.95-
Feb 21, 202597.9597.9597.9597.9597.95-
Feb 20, 202597.9597.9597.9597.9597.95400
Feb 19, 202598.1998.1998.1998.1998.19200
Feb 18, 202592.9092.9092.9092.9092.90-
Feb 14, 202592.9092.9092.9092.9092.90-
Feb 13, 202592.9092.9092.9092.9092.90-
Feb 12, 202592.9092.9092.9092.9092.90-
Feb 11, 202592.9092.9092.9092.9092.90-
Feb 10, 202592.9092.9092.9092.9092.90-
Feb 7, 202592.9092.9092.9092.9092.90-
Feb 6, 202592.9092.9092.9092.9092.90-
Feb 5, 202592.9092.9092.9092.9092.90-
Feb 4, 202592.9092.9092.9092.9092.90-
Feb 3, 202592.9092.9092.9092.9092.90-
Jan 31, 202592.9092.9092.9092.9092.901,000
Jan 30, 202591.8591.8591.8591.8591.85-
Jan 29, 202591.8591.8591.8591.8591.85-
Jan 28, 202591.8591.8591.8591.8591.85-
Jan 27, 202591.8591.8591.8591.8591.85400
Jan 24, 202590.5090.5090.5090.5090.50-
Jan 23, 202590.5090.5090.5090.5090.50-
Jan 22, 202590.5090.5090.5090.5090.50-
Jan 21, 202591.7591.7590.5090.5090.50500
Jan 17, 202586.0586.0586.0586.0586.05-
Jan 16, 202586.0586.0586.0586.0586.05-
Jan 15, 202586.0586.0586.0586.0586.05-
Jan 14, 202586.0586.0586.0586.0586.05200
Jan 13, 202586.4086.4086.4086.4086.40500
Jan 10, 202588.3588.3588.3588.3588.35-
Jan 8, 202588.3588.3588.3588.3588.35-
Jan 7, 202588.3588.3588.3588.3588.35-
Jan 6, 202588.3588.3588.3588.3588.35700
Jan 3, 202589.6489.6489.6489.6489.64-
Jan 2, 202589.6489.6489.6489.6489.64-
Dec 31, 202489.6489.6489.6489.6489.64-
Dec 30, 202489.6489.6489.6489.6489.64-
Dec 27, 202489.6489.6489.6489.6489.64200
Dec 26, 202487.0087.0087.0087.0087.00-
Dec 24, 202487.0087.0087.0087.0087.00-
Dec 23, 202487.0087.0087.0087.0087.00-
Dec 20, 202487.0087.0087.0087.0087.001,400
Dec 19, 202487.9587.9587.9587.9587.95200
Dec 18, 202490.5590.5590.5590.5590.55200
Dec 17, 202494.0094.0094.0094.0094.00-
Dec 16, 202494.0094.0094.0094.0094.00-
Dec 13, 202494.0094.0094.0094.0094.004,300
Dec 12, 202494.6094.6094.6094.6094.60-
Dec 11, 202494.6094.6094.6094.6094.60-
Dec 10, 202494.6094.6094.6094.6094.60-
Dec 9, 202494.6094.6094.6094.6094.60-
Dec 6, 202494.6094.6094.6094.6094.60-
Dec 5, 202494.6094.6094.6094.6094.60-
Dec 4, 202494.6094.6094.6094.6094.60-
Dec 3, 202494.6094.6094.6094.6094.60-
Dec 2, 202494.6094.6094.6094.6094.60-
Nov 29, 202494.6094.6094.6094.6094.60-
Nov 27, 202494.6094.6094.6094.6094.60-
Nov 26, 202494.6094.6094.6094.6094.60-
Nov 25, 202494.6094.6094.6094.6094.60-
Nov 22, 202494.6094.6094.6094.6094.60-
Nov 21, 202494.6094.6094.6094.6094.60-
Nov 20, 202494.6094.6094.6094.6094.60-
Nov 19, 202494.6094.6094.6094.6094.601,800
Nov 18, 202494.0095.7594.0095.7595.752,300
Nov 15, 202493.6593.6593.6593.6593.65-
Nov 14, 202493.6593.6593.6593.6593.65-
Nov 13, 202493.6593.6593.6593.6593.65-
Nov 12, 202493.6593.6593.6593.6593.65200
Nov 11, 202490.1990.1990.1990.1990.19-
Nov 8, 202490.1990.1990.1990.1990.19-
Nov 7, 202490.1990.1990.1990.1990.19-
Nov 6, 202490.1990.1990.1990.1990.19-
Nov 5, 202490.1990.1990.1990.1990.19-
Nov 4, 202490.1990.1990.1990.1990.19-
Nov 1, 202490.1990.1990.1990.1990.19-
Oct 31, 202490.1990.1990.1990.1990.19-
Oct 30, 202490.1990.1990.1990.1990.19-
Oct 29, 202490.1990.1990.1990.1990.19-
Oct 28, 202490.1990.1990.1990.1990.19-
Oct 25, 202490.1990.1990.1990.1990.19-
Oct 24, 202490.1990.1990.1990.1990.19-
Oct 23, 202490.1990.1990.1990.1990.19-
Oct 22, 202490.1990.1990.1990.1990.19-
Oct 21, 202490.1990.1990.1990.1990.19-
Oct 18, 202490.1990.1990.1990.1990.19-
Oct 17, 202490.1990.1990.1990.1990.19-
Oct 16, 202490.1990.1990.1990.1990.19-
Oct 15, 202490.4390.4390.1990.1990.192,100
Oct 14, 202490.0390.0390.0390.0390.03-
Oct 11, 202490.0390.0390.0390.0390.03-
Oct 10, 202490.0390.0390.0390.0390.03-
Oct 9, 202490.0390.0390.0390.0390.03-
Oct 8, 202490.0390.0390.0390.0390.031,000
Oct 7, 202486.9586.9586.9586.9586.95-
Oct 4, 202486.9586.9586.9586.9586.95-
Oct 3, 202486.9586.9586.9586.9586.95-
Oct 2, 202486.9586.9586.9586.9586.95-
Oct 1, 202486.9586.9586.9586.9586.95100
Sep 30, 202486.9586.9586.9586.9586.95-
Sep 27, 202486.9586.9586.9586.9586.95-
Sep 26, 202486.9586.9586.9586.9586.95700
Sep 25, 202486.9586.9586.9586.9586.95-
Sep 24, 202486.9586.9586.9586.9586.95-
Sep 23, 202486.9586.9586.9586.9586.95-
Sep 20, 202486.9586.9586.9586.9586.95-
Sep 19, 202486.9586.9586.9586.9586.95-
Sep 18, 202486.9586.9586.9586.9586.95-
Sep 17, 202486.9586.9586.9586.9586.95-
Sep 16, 202486.9586.9586.9586.9586.95-
Sep 13, 202486.9586.9586.9586.9586.954,900
Sep 12, 202486.7586.7586.7586.7586.75400
Sep 11, 202484.8084.8084.8084.8084.80-
Sep 10, 202484.8084.8084.8084.8084.80400
Sep 9, 202484.9084.9084.9084.9084.90200
Sep 6, 202486.3586.3586.3586.3586.35100
Sep 5, 202486.2586.2586.2586.2586.25-
Sep 4, 202486.2586.2586.2586.2586.25-
Sep 3, 202486.2586.2586.2586.2586.25-
Aug 30, 202486.2586.2586.2586.2586.25-
Aug 29, 202486.2586.2586.2586.2586.25-
Aug 28, 202486.2586.2586.2586.2586.25-
Aug 27, 202486.2586.2586.2586.2586.25100
Aug 26, 202486.9686.9686.9686.9686.96-
Aug 23, 202486.9686.9686.9686.9686.96-
Aug 22, 202486.9686.9686.9686.9686.96-
Aug 21, 202486.9686.9686.9686.9686.96100
Aug 20, 202486.9686.9686.9686.9686.96-
Aug 19, 202486.9686.9686.9686.9686.96200
Aug 16, 202483.4483.4483.4483.4483.443,500
Aug 15, 202480.8580.8580.8580.8580.85-
Aug 14, 202480.8580.8580.8580.8580.85-
Aug 13, 202480.8580.8580.8580.8580.851,500
Aug 12, 202480.8580.8580.8580.8580.85-
Aug 9, 202480.8580.8580.8580.8580.85-
Aug 8, 202480.8580.8580.8580.8580.85100
Aug 7, 202482.3082.3082.3082.3082.30200
Aug 6, 202478.5578.5578.5578.5578.55100
Aug 5, 202484.5584.5584.5584.5584.55-
Aug 2, 202484.5584.5584.5584.5584.55-
Aug 1, 202484.5584.5584.5584.5584.55200
Jul 31, 202485.3585.3585.3585.3585.35-
Jul 30, 202485.3585.3585.3585.3585.35200
Jul 29, 202483.8583.8583.8583.8583.85-
Jul 26, 202483.8583.8583.8583.8583.85-
Jul 25, 202483.8583.8583.8583.8583.85-
Jul 24, 202483.8583.8583.8583.8583.85-
Jul 23, 202485.4085.4083.8583.8583.85300
Jul 22, 202485.2585.2585.2585.2585.257,100
Jul 19, 202485.2585.2585.2585.2585.25-
Jul 18, 202485.2585.2585.2585.2585.25200
Jul 17, 202486.6086.6086.6086.6086.60200
Jul 16, 202481.4081.4081.4081.4081.40300
Jul 15, 202481.4081.4081.4081.4081.40-
Jul 12, 202481.4081.4081.4081.4081.406,000
Jul 11, 202481.4081.4081.4081.4081.40100
Jul 10, 202481.4081.4081.4081.4081.40200
Jul 9, 202482.0082.5082.0082.5082.501,000
Jul 8, 202478.9578.9578.9578.9578.95400
Jul 5, 202478.9578.9578.9578.9578.95-
Jul 3, 202478.9578.9578.9578.9578.95-
Jul 2, 202478.9578.9578.9578.9578.95-
Jul 1, 202478.9578.9578.9578.9578.95300
Jun 28, 202477.8977.8977.2577.2577.255,700
Jun 27, 202479.3079.3079.3079.3079.30-
Jun 26, 202479.3079.3079.3079.3079.30-
Jun 25, 202479.3079.3079.3079.3079.30-
Jun 24, 202479.3079.3079.3079.3079.30200
Jun 21, 202478.3878.3878.3878.3878.38-
Jun 20, 202478.3878.3878.3878.3878.38200
Jun 18, 202480.3080.3080.3080.3080.30800
Jun 17, 202482.9282.9282.9282.9282.92-
Jun 14, 202482.9282.9282.9282.9282.92800
Jun 13, 202482.9282.9282.9282.9282.92-
Jun 12, 202482.9282.9282.9282.9282.92100
Jun 11, 202482.9282.9282.9282.9282.92-
Jun 10, 2024 2.269 Dividend
Jun 10, 202482.3982.9282.3982.9282.92500
Jun 7, 202487.0087.0087.0087.0084.73-
Jun 6, 202487.0087.0087.0087.0084.73100
Jun 5, 202486.8586.8586.8586.8584.58-
Jun 4, 202486.8586.8586.8586.8584.58200
Jun 3, 202488.3588.3588.3588.3586.05-
May 31, 202488.3588.3588.3588.3586.05-
May 30, 202488.3588.3588.3588.3586.05100
May 29, 202488.5088.5088.3588.3586.053,500
May 28, 202489.7589.7589.7589.7587.41100
May 24, 202486.2187.1586.2187.1584.883,500
May 23, 202488.0088.0088.0088.0085.70100
May 22, 202490.5590.5590.5590.5588.19-
May 21, 202490.5590.5590.5590.5588.19-
May 20, 202490.5590.5590.5590.5588.19-
May 17, 202490.5590.5590.5590.5588.19400
May 16, 202490.5590.5590.5590.5588.19-
May 15, 202490.5590.5590.5590.5588.19200
May 14, 202487.2287.2287.2287.2284.95-
May 13, 202487.2287.2287.2287.2284.95-
May 10, 202487.0087.2287.0087.2284.951,200
May 9, 202485.6585.6585.6585.6583.42-
May 8, 202485.6585.6585.6585.6583.42200
May 7, 202483.8583.8583.8583.8581.66-
May 6, 202483.8583.8583.8583.8581.66-
May 3, 202483.8583.8583.8583.8581.66200
May 2, 202479.9579.9579.9579.9577.86-
May 1, 202479.9579.9579.9579.9577.86-
Apr 30, 202480.3380.3379.9579.9577.862,300
Apr 29, 202482.0082.0079.4579.4577.3811,400
Apr 26, 202474.6574.6574.6574.6572.7080,000
Apr 25, 202474.6574.6574.6574.6572.70400
Apr 24, 202475.2175.2175.2175.2173.25-
Apr 23, 202475.2175.2175.2175.2173.25-
Apr 22, 202475.2175.2175.2175.2173.25-
Apr 19, 202475.2175.2175.2175.2173.25300
Apr 18, 202475.2175.2175.2175.2173.25-

Related Tickers

STO3.BE Sto SE & Co KGaA
126.40
+0.48%
 
STO3.F Sto SE & Co. KGaA
126.00
+0.16%
 
DOKA.SW dormakaba Holding AG
671.00
+0.90%
 
BEAN.SW BELIMO Holding AG
540.50
+0.84%
 
SPXC SPX Technologies, Inc.
128.33
+0.29%
 
JELD JELD-WEN Holding, Inc.
5.16
+1.57%
 
LMB Limbach Holdings, Inc.
86.60
+1.69%
 
OC Owens Corning
137.82
+0.87%