Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compagnie DE Saint G ADR (OP: CODYY )

16.88 -0.79 (-4.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.180 7.200 7.160 7.190 62,000 -0.04(-0.55%)
May 30, 2019 7.250 7.270 7.220 7.230 138,349 +0.04(+0.49%)
May 29, 2019 7.185 7.220 7.160 7.195 85,734 -0.11(-1.57%)
May 28, 2019 7.395 7.395 7.310 7.310 66,798 -0.09(-1.22%)
May 24, 2019 7.445 7.450 7.380 7.400 103,000 +0.08(+1.09%)
May 23, 2019 7.310 7.400 7.310 7.320 122,583 -0.13(-1.74%)
May 22, 2019 7.445 7.480 7.430 7.450 57,174 -0.09(-1.19%)
May 21, 2019 7.532 7.545 7.490 7.540 31,553 -0.01(-0.13%)
May 20, 2019 7.540 7.602 7.530 7.550 21,694 +0.01(+0.13%)
May 17, 2019 7.565 7.590 7.530 7.540 38,400 -0.08(-1.05%)
May 16, 2019 7.570 7.700 7.560 7.620 52,940 -0.01(-0.13%)
May 15, 2019 7.465 7.640 7.465 7.630 54,486 +0.09(+1.19%)
May 14, 2019 7.550 7.580 7.520 7.540 69,157 +0.08(+1.07%)
May 13, 2019 7.490 7.510 7.430 7.460 76,098 -0.22(-2.86%)
May 10, 2019 7.665 7.700 7.643 7.680 63,100 -0.01(-0.13%)
May 09, 2019 7.610 7.710 7.600 7.690 32,482 -0.13(-1.66%)
May 08, 2019 7.760 7.830 7.760 7.820 38,636 +0.10(+1.23%)
May 07, 2019 7.770 7.770 7.700 7.725 28,612 -0.25(-3.13%)
May 06, 2019 7.900 7.980 7.900 7.975 54,669 -0.13(-1.66%)
May 03, 2019 8.060 8.110 8.050 8.110 35,300 -0.01(-0.12%)
May 02, 2019 8.130 8.150 8.100 8.120 45,345 +0.01(+0.12%)
May 01, 2019 8.206 8.250 8.110 8.110 44,086 -0.12(-1.40%)
Apr 30, 2019 8.170 8.240 8.140 8.225 48,948 +0.07(+0.92%)
Apr 29, 2019 8.110 8.170 8.080 8.150 56,689 +0.09(+1.12%)
Apr 26, 2019 8.049 8.090 8.020 8.060 96,400 -0.05(-0.62%)
Apr 25, 2019 7.926 8.110 7.910 8.110 53,133 +0.07(+0.93%)
Apr 24, 2019 8.110 8.110 8.020 8.035 41,339 -0.12(-1.41%)
Apr 23, 2019 8.174 8.200 8.140 8.150 63,144 -0.16(-1.93%)
Apr 22, 2019 8.300 8.360 8.260 8.310 27,196 +0.04(+0.42%)
Apr 18, 2019 8.310 8.344 8.240 8.275 88,200 -0.06(-0.78%)
Apr 17, 2019 8.390 8.390 8.312 8.340 33,982 +0.06(+0.72%)
Apr 16, 2019 8.270 8.310 8.270 8.280 31,061 +0.14(+1.72%)
Apr 15, 2019 8.117 8.174 8.100 8.140 196,007 +0.04(+0.49%)
Apr 12, 2019 8.150 8.160 8.090 8.100 49,800 +0.11(+1.38%)
Apr 11, 2019 8.030 8.075 7.970 7.990 28,511 +0.11(+1.33%)
Apr 10, 2019 7.870 7.910 7.870 7.885 20,979 +0.10(+1.28%)
Apr 09, 2019 7.848 7.850 7.780 7.785 14,735 -0.08(-0.95%)
Apr 08, 2019 7.910 7.910 7.840 7.860 21,070 -0.01(-0.13%)
Apr 05, 2019 7.860 7.880 7.850 7.870 31,600 +0.06(+0.77%)
Apr 04, 2019 7.847 7.847 7.790 7.810 25,403 +0.08(+1.03%)
Apr 03, 2019 7.760 7.775 7.720 7.730 50,028 +0.18(+2.38%)
Apr 02, 2019 7.490 7.580 7.470 7.550 183,796 +0.04(+0.60%)
Apr 01, 2019 7.440 7.510 7.430 7.505 165,224 +0.26(+3.66%)
Mar 29, 2019 7.280 7.320 7.220 7.240 45,700 +0.06(+0.77%)
Mar 28, 2019 7.150 7.190 7.110 7.185 134,156 -0.04(-0.55%)
Mar 27, 2019 7.205 7.240 7.110 7.225 66,384 +0.25(+3.66%)
Mar 26, 2019 6.875 6.990 6.875 6.970 98,299 +0.05(+0.72%)
Mar 25, 2019 6.928 6.950 6.900 6.920 63,921 -0.07(-0.93%)
Mar 22, 2019 7.050 7.050 6.960 6.985 41,700 -0.35(-4.84%)
Mar 21, 2019 7.360 7.378 7.290 7.340 107,163 -0.11(-1.48%)
Mar 20, 2019 7.380 7.480 7.360 7.450 28,759 +0.08(+1.09%)
Mar 19, 2019 7.418 7.418 7.350 7.370 48,630 -0.08(-1.07%)
Mar 18, 2019 7.430 7.460 7.418 7.450 32,332 -0.02(-0.27%)
Mar 15, 2019 7.449 7.480 7.408 7.470 255,800 +0.09(+1.22%)
Mar 14, 2019 7.372 7.400 7.360 7.380 33,135 +0.09(+1.30%)
Mar 13, 2019 7.230 7.310 7.230 7.285 41,411 +0.07(+0.90%)
Mar 12, 2019 7.210 7.230 7.170 7.220 125,040 +0.16(+2.27%)
Mar 11, 2019 6.984 7.068 6.980 7.060 43,130 +0.04(+0.64%)
Mar 08, 2019 6.920 7.030 6.920 7.015 32,200 +0.08(+1.23%)
Mar 07, 2019 7.000 7.000 6.925 6.930 91,533 -0.18(-2.53%)
Mar 06, 2019 7.130 7.140 7.080 7.110 66,503 -0.05(-0.70%)
Mar 05, 2019 7.190 7.190 7.150 7.160 29,853 -0.06(-0.83%)
Mar 04, 2019 7.210 7.230 7.170 7.220 43,770 +0.09(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.