Compagnie de St Gobain (PK) (CODGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.15 | 2.53538034833 | 84.7999 | 87.290785 | 84.7999 | 1901 | 86.79443703 | CS |
| 4 | 0.6999 | 0.81147826087 | 86.25 | 87.290785 | 84.7999 | 1029 | 86.71102054 | CS |
| 12 | 9.0621 | 11.6348131543 | 77.8878 | 87.290785 | 77.25 | 929 | 82.5599217 | CS |
| 26 | 11.2999 | 14.9370786517 | 75.65 | 90.55 | 74.65 | 1134 | 81.54469434 | CS |
| 52 | 25.4699 | 41.4279440468 | 61.48 | 90.55 | 52.1499 | 1035 | 75.2954743 | CS |
| 156 | 16.4999 | 23.4207239177 | 70.45 | 90.55 | 33.84 | 1915 | 55.98707077 | CS |
| 260 | 48.9822 | 129.010184973 | 37.9677 | 90.55 | 16.55 | 2783 | 48.3360503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726608540 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1726522140 | 86.9499 | 0 | 0.00 | 86.9499 | 86.9499 | 86.9499 | 0 |
| 1726262940 | 86.9499 | 0.2 | 0.23 | 86.9499 | 87.290785 | 86.9499 | 4936 |
| 1726176540 | 86.75 | 1.95 | 2.30 | 86.75 | 86.75 | 86.75 | 392 |
| 1726089900 | 84.7999 | 0 | 0.00 | 84.7999 | 84.7999 | 84.7999 | 0 |
| 1726003500 | 84.7999 | -0.1 | -0.12 | 84.7999 | 84.7999 | 84.7999 | 376 |
| 1725917160 | 84.9 | -1.45 | -1.68 | 84.9 | 84.9 | 84.9 | 203 |
| 1725658020 | 86.35 | 0.1 | 0.12 | 86.35 | 86.35 | 86.35 | 140 |
| 1725571680 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 0 |
| 1725485280 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 0 |
| 1725398880 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 0 |
| 1725053280 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 0 |
| 1724966880 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 0 |
| 1724880480 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 0 |
| 1724794080 | 86.25 | -0.71 | -0.82 | 86.25 | 86.25 | 86.25 | 125 |
| 1724707680 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1724448480 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1724362080 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1724275680 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1724189280 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1724102880 | 86.96 | 3.52 | 4.22 | 86.96 | 86.96 | 86.96 | 199 |
| 1723843740 | 83.4364 | 2.59 | 3.20 | 83.4364 | 83.4364 | 83.4364 | 3507 |
| 1723756800 | 80.85 | 0 | 0.00 | 80.85 | 80.85 | 80.85 | 0 |
| 1723670400 | 80.85 | 0 | 0.00 | 80.85 | 80.85 | 80.85 | 0 |
| 1723584000 | 80.85 | 0 | 0.00 | 80.85 | 80.85 | 80.85 | 0 |
| 1723497600 | 80.85 | 0 | 0.00 | 80.85 | 80.85 | 80.85 | 0 |
| 1723238400 | 80.85 | 0 | 0.00 | 80.85 | 80.85 | 80.85 | 0 |
| 1723152000 | 80.85 | -1.45 | -1.76 | 80.85 | 80.85 | 80.85 | 126 |
| 1723065720 | 82.3 | 3.75 | 4.77 | 82.3 | 82.3 | 82.3 | 204 |
| 1722979800 | 78.5499 | -6 | -7.10 | 78.5499 | 78.5499 | 78.5499 | 137 |
| 1722893220 | 84.55 | 0 | 0.00 | 84.55 | 84.55 | 84.55 | 0 |
| 1722634020 | 84.55 | 0 | 0.00 | 84.55 | 84.55 | 84.55 | 0 |
| 1722547620 | 84.55 | -0.8 | -0.94 | 84.55 | 84.55 | 84.55 | 187 |
| 1722461220 | 85.35 | 0 | 0.00 | 85.35 | 85.35 | 85.35 | 0 |
| 1722374820 | 85.35 | 1.5 | 1.79 | 85.35 | 85.35 | 85.35 | 235 |
| 1722288540 | 83.85 | 0 | 0.00 | 83.85 | 83.85 | 83.85 | 0 |
| 1722029340 | 83.85 | 0 | 0.00 | 83.85 | 83.85 | 83.85 | 0 |
| 1721942940 | 83.85 | 0 | 0.00 | 83.85 | 83.85 | 83.85 | 0 |
| 1721856540 | 83.85 | 0 | 0.00 | 83.85 | 83.85 | 83.85 | 0 |
| 1721770140 | 83.85 | -1.4 | -1.64 | 85.4 | 85.4 | 83.85 | 253 |
| 1721683560 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1721424360 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1721337960 | 85.25 | -1.35 | -1.56 | 85.25 | 85.25 | 85.25 | 180 |
| 1721251320 | 86.6 | 5.2 | 6.39 | 86.6 | 86.6 | 86.6 | 237 |
| 1721165280 | 81.3999 | 0 | 0.00 | 81.3999 | 81.3999 | 81.3999 | 0 |
| 1721078880 | 81.3999 | 0 | 0.00 | 81.3999 | 81.3999 | 81.3999 | 0 |
| 1720819680 | 81.3999 | 0 | 0.00 | 81.3999 | 81.3999 | 81.3999 | 0 |
| 1720733280 | 81.3999 | 0 | 0.00 | 81.3999 | 81.3999 | 81.3999 | 0 |
| 1720646880 | 81.3999 | -1.1 | -1.33 | 81.3999 | 81.3999 | 81.3999 | 150 |
| 1720560540 | 82.5 | 3.55 | 4.50 | 81.995 | 82.5 | 81.995 | 1005 |
| 1720473780 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1720214580 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1720041780 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1719955380 | 78.95 | 0 | 0.00 | 78.95 | 78.95 | 78.95 | 0 |
| 1719868980 | 78.95 | 1.7 | 2.20 | 78.95 | 78.95 | 78.95 | 296 |
| 1719610020 | 77.25 | -2.05 | -2.59 | 77.8878 | 77.8878 | 77.25 | 5696 |
| 1719523740 | 79.3 | 0 | 0.00 | 79.3 | 79.3 | 79.3 | 0 |
| 1719437340 | 79.3 | 0 | 0.00 | 79.3 | 79.3 | 79.3 | 0 |
| 1719350940 | 79.3 | 0 | 0.00 | 79.3 | 79.3 | 79.3 | 0 |
| 1719264540 | 79.3 | 0.92 | 1.17 | 79.3 | 79.3 | 79.3 | 219 |
| 1719005040 | 78.38 | 0 | 0.00 | 78.38 | 78.38 | 78.38 | 0 |
| 1718918640 | 78.38 | -1.92 | -2.39 | 78.38 | 78.38 | 78.38 | 229 |
| 1718746140 | 80.3 | -2.62 | -3.16 | 80.3 | 80.3 | 80.3 | 817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
