OTC Markets OTCPK - Delayed Quote USD

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

Compare
17.63 +0.02 (+0.11%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 17.78 17.88 17.61 17.63 17.63 42,000
Oct 24, 2024 17.73 17.73 17.61 17.68 17.68 38,500
Oct 23, 2024 17.65 17.75 17.58 17.69 17.69 64,300
Oct 22, 2024 17.92 17.99 17.91 17.97 17.97 77,000
Oct 21, 2024 18.33 18.35 18.16 18.25 18.25 30,100
Oct 18, 2024 18.39 18.46 18.36 18.41 18.41 67,100
Oct 17, 2024 18.43 18.43 18.22 18.22 18.22 55,800
Oct 16, 2024 18.26 18.32 18.23 18.27 18.27 204,400
Oct 15, 2024 18.19 18.24 18.00 18.05 18.05 159,300
Oct 14, 2024 18.00 18.21 17.97 18.21 18.21 50,500
Oct 11, 2024 18.00 18.10 18.00 18.08 18.08 40,000
Oct 10, 2024 18.09 18.09 17.93 18.04 18.04 47,000
Oct 9, 2024 17.99 18.09 17.98 18.08 18.08 70,200
Oct 8, 2024 18.03 18.07 17.87 18.07 18.07 58,800
Oct 7, 2024 17.95 17.98 17.82 17.97 17.97 155,700
Oct 4, 2024 17.97 18.06 17.91 18.02 18.02 49,700
Oct 3, 2024 17.66 17.74 17.58 17.66 17.66 44,100
Oct 2, 2024 18.02 18.17 18.02 18.11 18.11 52,000
Oct 1, 2024 18.36 18.36 17.97 18.20 18.20 126,400
Sep 30, 2024 18.29 18.30 18.17 18.28 18.28 41,200
Sep 27, 2024 18.87 18.90 18.45 18.46 18.46 37,700
Sep 26, 2024 18.81 18.92 18.73 18.90 18.90 63,500
Sep 25, 2024 18.47 18.50 18.30 18.34 18.34 71,300
Sep 24, 2024 18.33 18.38 18.23 18.36 18.36 62,000
Sep 23, 2024 18.39 18.42 18.32 18.42 18.42 93,600
Sep 20, 2024 18.74 18.74 18.54 18.64 18.64 110,900
Sep 19, 2024 18.77 18.94 18.71 18.83 18.83 72,200
Sep 18, 2024 18.01 18.33 17.95 17.98 17.98 62,700
Sep 17, 2024 17.93 18.00 17.81 17.89 17.89 59,100
Sep 16, 2024 17.44 17.64 17.44 17.64 17.64 66,000
Sep 13, 2024 17.44 17.55 17.38 17.43 17.43 61,700
Sep 12, 2024 17.13 17.36 17.02 17.32 17.32 70,600
Sep 11, 2024 17.04 17.16 16.82 17.15 17.15 103,900
Sep 10, 2024 17.16 17.20 16.96 17.12 17.12 83,400
Sep 9, 2024 16.91 17.03 16.88 16.98 16.98 101,300
Sep 6, 2024 17.21 17.21 16.55 16.61 16.61 54,600
Sep 5, 2024 17.32 17.36 17.08 17.13 17.13 84,500
Sep 4, 2024 17.02 17.10 16.94 16.98 16.98 46,000
Sep 3, 2024 17.41 17.41 17.14 17.15 17.15 91,300
Aug 30, 2024 17.47 17.57 17.44 17.56 17.56 55,900
Aug 29, 2024 17.38 17.41 17.24 17.26 17.26 57,400
Aug 28, 2024 17.26 17.33 17.13 17.23 17.23 71,900
Aug 27, 2024 17.28 17.30 17.19 17.28 17.28 44,200
Aug 26, 2024 17.44 17.48 17.38 17.46 17.46 85,200
Aug 23, 2024 17.14 17.41 17.14 17.38 17.38 47,500
Aug 22, 2024 17.19 17.19 16.98 16.99 16.99 76,300
Aug 21, 2024 17.05 17.20 17.05 17.18 17.18 152,500
Aug 20, 2024 17.03 17.09 16.99 17.04 17.04 57,500
Aug 19, 2024 16.89 16.98 16.86 16.95 16.95 135,800
Aug 16, 2024 16.60 16.78 16.59 16.78 16.78 468,600
Aug 15, 2024 16.50 16.74 16.46 16.68 16.68 234,200
Aug 14, 2024 16.35 16.37 16.26 16.31 16.31 80,300
Aug 13, 2024 16.05 16.28 16.02 16.26 16.26 116,600
Aug 12, 2024 16.09 16.12 15.96 16.04 16.04 110,000
Aug 9, 2024 16.06 16.20 16.02 16.20 16.20 104,000
Aug 8, 2024 16.04 16.09 15.96 16.06 16.06 129,200
Aug 7, 2024 16.19 16.19 15.83 15.84 15.84 178,600
Aug 6, 2024 15.56 15.94 15.56 15.88 15.88 266,300
Aug 5, 2024 15.61 15.99 15.59 15.86 15.86 327,500
Aug 2, 2024 16.00 16.20 16.00 16.11 16.11 155,200
Aug 1, 2024 16.77 16.77 16.33 16.36 16.36 94,900
Jul 31, 2024 17.20 17.29 17.05 17.23 17.23 58,700
Jul 30, 2024 16.96 17.03 16.92 17.02 17.02 93,400
Jul 29, 2024 16.86 16.94 16.80 16.88 16.88 85,100
Jul 26, 2024 17.14 17.35 17.11 17.33 17.33 75,800
Jul 25, 2024 16.31 16.76 16.18 16.51 16.51 161,100
Jul 24, 2024 16.71 16.76 16.56 16.56 16.56 83,700
Jul 23, 2024 16.95 16.98 16.87 16.91 16.91 92,300
Jul 22, 2024 17.07 17.17 16.96 17.12 17.12 81,400
Jul 19, 2024 16.82 16.90 16.80 16.86 16.86 107,500
Jul 18, 2024 17.23 17.32 16.95 16.97 16.97 377,300
Jul 17, 2024 17.21 17.27 17.10 17.15 17.15 140,400
Jul 16, 2024 17.06 17.36 17.06 17.36 17.36 336,600
Jul 15, 2024 17.07 17.14 17.02 17.02 17.02 64,500
Jul 12, 2024 17.09 17.22 17.09 17.13 17.13 387,000
Jul 11, 2024 16.79 16.94 16.76 16.86 16.86 189,700
Jul 10, 2024 16.38 16.44 16.33 16.41 16.41 174,800
Jul 9, 2024 16.36 16.41 16.18 16.25 16.25 285,300
Jul 8, 2024 16.91 16.93 16.76 16.79 16.79 294,500
Jul 5, 2024 16.82 16.85 16.67 16.79 16.79 104,400
Jul 3, 2024 16.57 16.66 16.49 16.64 16.64 150,100
Jul 2, 2024 15.91 16.05 15.90 16.02 16.02 118,500
Jul 1, 2024 16.16 16.19 15.88 16.04 16.04 182,400
Jun 28, 2024 15.49 15.66 15.44 15.47 15.47 610,100
Jun 27, 2024 15.71 15.80 15.62 15.67 15.67 218,200
Jun 26, 2024 15.52 15.74 15.48 15.67 15.67 139,100
Jun 25, 2024 15.68 15.78 15.64 15.73 15.73 117,600
Jun 24, 2024 15.72 15.79 15.60 15.60 15.60 220,500
Jun 21, 2024 15.78 15.78 15.56 15.61 15.61 247,200
Jun 20, 2024 16.15 16.28 16.06 16.25 16.25 387,000
Jun 18, 2024 15.89 16.06 15.85 16.06 16.06 782,000
Jun 17, 2024 15.71 15.79 15.58 15.70 15.70 173,500
Jun 14, 2024 15.34 15.48 15.31 15.43 15.43 166,700
Jun 13, 2024 16.44 16.47 16.16 16.20 16.20 1,761,000
Jun 12, 2024 16.89 17.00 16.73 16.77 16.77 765,800
Jun 11, 2024 16.49 16.55 16.34 16.52 16.52 508,300
Jun 10, 2024 16.37 16.67 16.36 16.65 16.65 94,600
Jun 7, 2024 0.45 Dividend
Jun 7, 2024 16.82 16.98 16.81 16.88 16.88 187,900
Jun 6, 2024 17.66 17.69 17.44 17.67 17.22 338,400
Jun 5, 2024 17.55 17.74 17.49 17.68 17.23 753,300
Jun 4, 2024 17.47 17.60 17.43 17.56 17.11 102,500
Jun 3, 2024 17.83 17.83 17.54 17.54 17.09 285,300
May 31, 2024 17.56 17.66 17.40 17.64 17.19 830,200
May 30, 2024 17.45 17.65 17.45 17.58 17.13 62,400
May 29, 2024 17.49 17.60 17.45 17.45 17.00 106,300
May 28, 2024 17.90 17.92 17.65 17.69 17.24 65,700
May 24, 2024 17.66 17.82 17.61 17.76 17.31 271,100
May 23, 2024 17.56 17.67 17.44 17.50 17.05 59,300
May 22, 2024 17.45 17.48 17.25 17.30 16.86 98,500
May 21, 2024 17.55 17.59 17.46 17.59 17.14 59,800
May 20, 2024 17.74 17.78 17.67 17.74 17.29 40,500
May 17, 2024 17.59 17.75 17.59 17.69 17.24 65,800
May 16, 2024 17.88 17.88 17.65 17.69 17.24 64,200
May 15, 2024 17.82 18.04 17.78 18.03 17.57 61,900
May 14, 2024 17.60 17.66 17.53 17.61 17.16 70,600
May 13, 2024 17.41 17.49 17.36 17.46 17.01 52,000
May 10, 2024 17.49 17.50 17.31 17.42 16.97 217,200
May 9, 2024 17.31 17.36 17.26 17.35 16.91 161,300
May 8, 2024 17.04 17.15 17.04 17.11 16.67 117,200
May 7, 2024 16.95 16.96 16.85 16.88 16.45 205,000
May 6, 2024 16.90 16.90 16.70 16.78 16.35 82,400
May 3, 2024 16.71 16.84 16.66 16.80 16.37 376,100
May 2, 2024 16.24 16.40 16.12 16.37 15.95 284,400
May 1, 2024 15.38 16.15 15.38 15.86 15.45 49,300
Apr 30, 2024 16.07 16.09 15.85 15.85 15.44 232,600
Apr 29, 2024 16.01 16.09 15.94 15.96 15.55 1,161,600
Apr 26, 2024 15.91 16.10 15.91 16.06 15.65 874,900
Apr 25, 2024 14.89 15.17 14.88 15.17 14.78 605,300
Apr 24, 2024 15.16 15.17 15.00 15.16 14.77 37,600
Apr 23, 2024 14.97 15.09 14.93 15.08 14.69 1,645,300
Apr 22, 2024 15.02 15.06 14.81 15.00 14.62 748,900
Apr 19, 2024 15.02 15.06 14.87 14.94 14.56 182,100
Apr 18, 2024 15.09 15.23 15.03 15.06 14.67 99,200
Apr 17, 2024 15.30 15.30 15.06 15.11 14.72 62,400
Apr 16, 2024 15.06 15.10 14.96 15.05 14.67 277,400
Apr 15, 2024 15.48 15.52 15.14 15.18 14.79 81,900
Apr 12, 2024 15.28 15.39 15.17 15.20 14.82 93,000
Apr 11, 2024 15.53 15.56 15.34 15.53 15.13 78,700
Apr 10, 2024 15.49 15.71 15.43 15.62 15.22 60,100
Apr 9, 2024 16.02 16.02 15.89 15.97 15.56 75,800
Apr 8, 2024 16.22 16.22 16.03 16.13 15.72 86,900
Apr 5, 2024 15.75 15.96 15.70 15.95 15.54 170,000
Apr 4, 2024 16.22 16.22 15.83 15.85 15.44 85,900
Apr 3, 2024 15.60 15.85 15.60 15.80 15.40 74,700
Apr 2, 2024 15.38 15.44 15.35 15.41 15.02 115,800
Apr 1, 2024 15.42 15.57 15.40 15.49 15.09 92,000
Mar 28, 2024 15.53 15.60 15.50 15.56 15.16 305,700
Mar 27, 2024 15.66 15.70 15.56 15.70 15.30 349,300
Mar 26, 2024 15.39 15.49 15.35 15.42 15.03 1,114,000
Mar 25, 2024 15.24 15.35 15.22 15.27 14.88 151,000
Mar 22, 2024 15.31 15.36 15.23 15.34 14.95 98,000
Mar 21, 2024 15.38 15.56 15.30 15.53 15.13 108,800
Mar 20, 2024 15.33 15.55 15.29 15.53 15.13 55,500
Mar 19, 2024 15.17 15.23 15.11 15.18 14.79 1,455,800
Mar 18, 2024 15.20 15.20 14.95 15.01 14.63 1,454,400
Mar 15, 2024 15.10 15.32 15.10 15.23 14.84 640,400
Mar 14, 2024 15.12 15.16 15.00 15.02 14.64 83,600
Mar 13, 2024 15.22 15.37 15.21 15.32 14.93 402,800
Mar 12, 2024 14.92 15.26 14.87 15.25 14.86 71,900
Mar 11, 2024 14.92 14.97 14.81 14.96 14.58 36,100
Mar 8, 2024 15.01 15.02 14.89 14.91 14.53 40,300
Mar 7, 2024 15.00 15.19 15.00 15.19 14.80 33,100
Mar 6, 2024 14.82 14.91 14.81 14.84 14.46 60,600
Mar 5, 2024 14.74 14.81 14.68 14.74 14.36 61,400
Mar 4, 2024 14.90 15.03 14.86 14.98 14.60 43,400
Mar 1, 2024 14.80 14.92 14.73 14.92 14.54 34,700
Feb 29, 2024 15.47 15.51 15.30 15.42 15.03 151,400
Feb 28, 2024 15.36 15.48 15.35 15.45 15.05 50,000
Feb 27, 2024 15.21 15.26 15.20 15.24 14.86 41,400
Feb 26, 2024 15.19 15.23 15.13 15.20 14.81 41,500
Feb 23, 2024 15.20 15.25 15.11 15.15 14.76 58,400
Feb 22, 2024 14.92 15.11 14.92 15.09 14.70 176,700
Feb 21, 2024 14.70 14.83 14.69 14.82 14.44 77,500
Feb 20, 2024 14.75 14.81 14.72 14.75 14.37 44,000
Feb 16, 2024 14.88 14.92 14.83 14.87 14.49 91,700
Feb 15, 2024 14.96 15.09 14.88 15.08 14.69 47,900
Feb 14, 2024 14.59 14.64 14.56 14.64 14.27 53,400
Feb 13, 2024 14.48 14.59 14.44 14.54 14.17 37,000
Feb 12, 2024 14.83 14.94 14.80 14.86 14.48 64,300
Feb 9, 2024 14.60 14.68 14.56 14.68 14.30 58,000
Feb 8, 2024 14.60 14.62 14.53 14.60 14.23 42,400
Feb 7, 2024 14.48 14.49 14.35 14.42 14.05 60,800
Feb 6, 2024 14.19 14.22 14.13 14.21 13.85 51,700
Feb 5, 2024 14.12 14.12 13.98 14.07 13.71 105,400
Feb 2, 2024 14.20 14.33 14.20 14.33 13.96 41,000
Feb 1, 2024 14.15 14.26 14.04 14.25 13.89 339,900
Jan 31, 2024 14.33 14.34 14.09 14.15 13.79 29,300
Jan 30, 2024 14.16 14.30 14.15 14.27 13.90 54,400
Jan 29, 2024 13.86 14.00 13.86 13.99 13.63 52,300
Jan 26, 2024 14.11 14.11 13.96 13.98 13.63 50,000
Jan 25, 2024 13.64 13.78 13.63 13.75 13.40 109,100
Jan 24, 2024 13.91 13.94 13.72 13.72 13.37 442,300
Jan 23, 2024 13.68 13.68 13.41 13.53 13.18 998,600
Jan 22, 2024 13.58 13.63 13.55 13.55 13.20 57,200
Jan 19, 2024 13.41 13.56 13.36 13.56 13.21 68,500
Jan 18, 2024 13.57 13.64 13.50 13.62 13.27 68,500
Jan 17, 2024 13.31 13.42 13.28 13.42 13.08 63,200
Jan 16, 2024 13.55 13.63 13.52 13.57 13.22 94,400
Jan 12, 2024 13.95 14.02 13.89 13.93 13.57 56,300
Jan 11, 2024 13.74 13.74 13.48 13.66 13.31 103,000
Jan 10, 2024 13.71 13.78 13.67 13.73 13.38 247,800
Jan 9, 2024 14.09 14.14 14.05 14.12 13.76 89,200
Jan 8, 2024 13.91 14.15 13.91 14.15 13.79 143,900
Jan 5, 2024 13.87 14.07 13.85 13.94 13.58 50,000
Jan 4, 2024 14.02 14.20 14.02 14.06 13.70 65,500
Jan 3, 2024 13.95 13.99 13.83 13.95 13.60 79,900
Jan 2, 2024 14.40 14.51 14.39 14.40 14.03 53,100
Dec 29, 2023 14.77 14.79 14.65 14.75 14.37 52,500
Dec 28, 2023 14.74 14.74 14.64 14.67 14.29 69,200
Dec 27, 2023 14.73 14.82 14.70 14.82 14.44 32,700
Dec 26, 2023 14.70 14.80 14.65 14.77 14.39 67,700
Dec 22, 2023 14.65 14.69 14.57 14.61 14.24 40,000
Dec 21, 2023 14.53 14.59 14.44 14.59 14.22 67,100
Dec 20, 2023 14.44 14.55 14.30 14.32 13.95 66,400
Dec 19, 2023 14.32 14.42 14.32 14.41 14.04 50,800
Dec 18, 2023 14.21 14.29 14.16 14.19 13.83 41,400
Dec 15, 2023 14.63 14.69 14.42 14.44 14.07 90,300
Dec 14, 2023 14.48 14.54 14.38 14.41 14.04 36,700
Dec 13, 2023 13.68 13.75 13.41 13.75 13.40 117,500
Dec 12, 2023 13.58 13.63 13.57 13.60 13.26 33,300
Dec 11, 2023 13.44 13.50 13.39 13.45 13.11 36,000
Dec 8, 2023 13.26 13.43 13.26 13.30 12.96 72,900
Dec 7, 2023 13.16 13.23 13.16 13.22 12.88 84,300
Dec 6, 2023 13.24 13.24 13.09 13.10 12.76 36,900
Dec 5, 2023 12.99 13.08 12.96 13.05 12.72 59,800
Dec 4, 2023 12.82 12.93 12.82 12.93 12.60 97,700
Dec 1, 2023 12.90 13.05 12.87 13.05 12.72 68,100
Nov 30, 2023 13.02 13.06 12.97 13.01 12.68 102,500
Nov 29, 2023 13.03 13.08 12.98 13.00 12.67 33,500
Nov 28, 2023 12.79 12.87 12.73 12.78 12.45 62,300
Nov 27, 2023 12.66 12.71 12.63 12.69 12.37 55,800
Nov 24, 2023 12.68 12.73 12.66 12.73 12.40 36,000
Nov 22, 2023 12.63 12.67 12.60 12.65 12.33 48,300
Nov 21, 2023 12.66 12.68 12.57 12.62 12.30 57,600
Nov 20, 2023 12.67 12.69 12.61 12.67 12.35 82,600
Nov 17, 2023 12.62 12.73 12.62 12.71 12.38 29,400
Nov 16, 2023 12.48 12.52 12.39 12.41 12.09 35,100
Nov 15, 2023 12.51 12.57 12.46 12.46 12.14 79,600
Nov 14, 2023 12.20 12.26 12.14 12.21 11.90 117,300
Nov 13, 2023 11.56 11.66 11.56 11.64 11.34 112,800
Nov 10, 2023 11.48 11.65 11.45 11.65 11.35 61,400
Nov 9, 2023 11.69 11.69 11.47 11.48 11.19 86,800
Nov 8, 2023 11.39 11.42 11.29 11.34 11.05 104,100
Nov 7, 2023 11.29 11.33 11.23 11.30 11.01 94,800
Nov 6, 2023 11.49 11.50 11.36 11.41 11.12 87,400
Nov 3, 2023 11.59 11.67 11.59 11.59 11.29 119,500
Nov 2, 2023 11.38 11.43 11.27 11.35 11.05 57,900
Nov 1, 2023 10.83 10.94 10.80 10.92 10.64 102,700
Oct 31, 2023 10.86 10.92 10.80 10.86 10.58 544,800
Oct 30, 2023 10.94 10.94 10.81 10.91 10.63 108,300
Oct 27, 2023 10.86 10.90 10.74 10.76 10.48 252,200
Oct 26, 2023 10.46 10.54 10.30 10.39 10.12 107,600

Related Tickers