TipRanks
Go Ultimate55% OFF

Compagnie de Saint Gobain (CODGF) Historical Prices

CODGF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.5076.5073.4173.4173.41-1.88%5,4961.42
Oct 29, 202672.7076.9572.7074.8274.82+3.00%3,3420.87
Oct 28, 202673.6474.7672.6472.6472.64-4.01%4,6661.24
Oct 27, 202677.8077.8073.5575.6875.68-2.86%4,0291.08
Oct 26, 202676.7577.9074.5277.9077.90+3.12%3,7521.02
Oct 23, 202672.9275.5572.9275.5575.55+0.68%2,5150.69
Oct 22, 202672.5076.1671.0775.0475.04+3.86%3,0680.85
Oct 21, 202671.4072.2571.4072.2572.25-1.77%1,8010.50
Oct 20, 202670.9575.7570.8073.5573.55+0.07%2,4350.68
Oct 19, 202670.7076.3070.7073.5073.50+1.95%47,38216.85
Oct 16, 202673.5075.0572.0972.0972.09+0.97%2,9690.83
Oct 15, 202671.4077.1571.4071.4071.40+0.00%18,0935.51
Oct 14, 202671.9573.2771.4071.4071.40+0.35%7,4402.35
Oct 13, 202671.0373.0071.0371.1571.15-0.66%5,5511.80
Oct 12, 202671.4774.4371.4771.6271.62+1.30%12,2484.16
Oct 09, 202670.7073.5270.7070.7070.70-1.08%2,6530.91
Oct 08, 202669.4572.4669.4571.4771.47-2.36%6,6842.37
Oct 07, 202670.4073.2070.4073.2073.20-0.53%5,2801.93
Oct 06, 202672.6075.4872.6073.5973.59+3.64%3,6381.35
Oct 05, 202674.0774.0771.0071.0071.00-5.55%5,2432.01
Oct 02, 202672.3078.0572.3075.1775.17+2.90%9,6463.91
Oct 01, 202673.0578.8573.0573.0573.05-10.75%1,4510.59
Sep 30, 202675.8581.8575.8581.8581.85+5.75%3,9401.65
Sep 29, 202677.4078.4677.4077.4077.40-0.51%3,3591.34
Sep 28, 202677.8077.8077.8077.8077.80-5.93%1,4360.58
Sep 25, 202676.7082.7076.7082.7082.70+7.26%3,1711.29
Sep 24, 202677.1077.1077.1077.1077.10-4.83%8420.34
Sep 23, 202680.6381.0280.6381.0281.02-4.85%6410.26
Sep 22, 202679.0085.1579.0085.1585.15+6.34%9340.38
Sep 21, 202677.7080.0777.7080.0780.07+1.03%8260.34
Sep 18, 202679.2583.1575.3579.2579.25-2.22%00.00
Sep 17, 202681.0581.0581.0581.0581.05+2.46%2,6181.09
Sep 16, 202677.6583.7077.6579.1179.11+1.87%1,0770.45
Sep 15, 202677.6579.5677.6577.6577.65-7.23%1,2760.54
Sep 14, 202677.6583.7077.6583.7083.70+5.62%1,0080.43
Sep 11, 202679.2579.2579.2579.2579.25-5.32%25,02812.20
Sep 10, 202682.2083.7082.0583.7083.70+0.88%2,4081.11
Sep 09, 202682.9782.9782.9782.9782.97-3.89%3220.14
Sep 08, 202686.3390.4582.2086.3386.33-1.60%00.00
Sep 07, 202687.7391.0084.4587.7387.73+0.00%00.00
Sep 04, 202687.7391.0084.4587.7387.73-3.55%00.00
Sep 03, 202690.9590.9590.9590.9590.95+4.29%12,3666.00
Sep 02, 202687.4187.4187.2187.2187.21-4.74%8,2464.27
Sep 01, 202691.5591.5591.5591.5591.55+3.04%4,7062.54
Aug 31, 202695.6095.6088.8588.8588.85-4.74%5,5072.96
Aug 28, 202693.2797.5988.9593.2793.27+0.94%00.00
Aug 27, 202692.4195.2389.5892.4192.41+0.01%00.00
Aug 26, 202692.4092.4092.4092.4092.40-0.52%4390.23
Aug 25, 202692.8992.8992.8992.8992.89-3.41%2840.14
Aug 24, 202695.9596.1691.5296.1696.16+1.28%1,0080.51