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 )

16.67 -0.21 (-1.24%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 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 (%)
Feb 29, 2016 7.710 7.780 7.570 7.665 39,215 -0.03(-0.33%)
Feb 26, 2016 7.750 7.750 7.640 7.690 31,021 -0.31(-3.87%)
Feb 25, 2016 7.820 8.120 7.785 8.000 217,469 +0.33(+4.30%)
Feb 24, 2016 7.580 7.820 7.580 7.670 14,132 -0.18(-2.29%)
Feb 23, 2016 7.890 7.890 7.740 7.850 18,744 -0.14(-1.75%)
Feb 22, 2016 7.720 8.000 7.720 7.990 14,496 +0.06(+0.76%)
Feb 19, 2016 7.776 7.930 7.580 7.930 19,495 +0.16(+2.06%)
Feb 18, 2016 7.849 7.914 7.770 7.770 101,248 -0.12(-1.46%)
Feb 17, 2016 7.640 7.940 7.640 7.885 98,743 +0.29(+3.75%)
Feb 16, 2016 7.410 7.610 7.410 7.600 49,366 +0.23(+3.12%)
Feb 12, 2016 7.370 7.370 7.370 0 +0.01(+0.14%)
Feb 11, 2016 7.170 7.380 7.170 7.360 195,659 -0.09(-1.21%)
Feb 10, 2016 7.340 7.540 7.340 7.450 1,019,670 +0.10(+1.36%)
Feb 09, 2016 7.280 7.430 7.250 7.350 57,915 -0.19(-2.52%)
Feb 08, 2016 7.570 7.570 7.340 7.540 35,039 -0.44(-5.51%)
Feb 05, 2016 7.930 8.020 7.900 7.980 70,961 +0.02(+0.25%)
Feb 04, 2016 7.750 8.070 7.750 7.960 31,073 -0.09(-1.12%)
Feb 03, 2016 7.770 8.050 7.770 8.050 28,644 +0.11(+1.39%)
Feb 02, 2016 7.950 7.970 7.810 7.940 78,733 -0.31(-3.76%)
Feb 01, 2016 7.990 8.260 7.990 8.250 36,309 +0.00(+0.00%)
Jan 29, 2016 8.170 8.290 8.130 8.250 19,387 +0.06(+0.79%)
Jan 28, 2016 8.220 8.220 8.050 8.185 40,866 +0.03(+0.31%)
Jan 27, 2016 8.130 8.220 7.960 8.160 16,073 +0.15(+1.86%)
Jan 26, 2016 7.964 8.080 7.960 8.011 52,334 +0.08(+0.96%)
Jan 25, 2016 7.810 8.000 7.810 7.935 62,702 -0.25(-3.00%)
Jan 22, 2016 8.190 8.200 8.080 8.180 102,364 +0.31(+3.94%)
Jan 21, 2016 7.780 7.930 7.740 7.870 76,380 -0.01(-0.13%)
Jan 20, 2016 7.740 7.880 7.610 7.880 132,625 -0.15(-1.87%)
Jan 19, 2016 7.945 8.040 7.930 8.030 100,659 +0.36(+4.69%)
Jan 15, 2016 7.670 7.670 7.670 0 -0.17(-2.11%)
Jan 14, 2016 7.760 7.890 7.700 7.835 99,100 +0.01(+0.19%)
Jan 13, 2016 8.040 8.040 7.700 7.820 20,881 -0.13(-1.64%)
Jan 12, 2016 7.880 8.040 7.850 7.950 103,610 +0.12(+1.53%)
Jan 11, 2016 7.910 7.950 7.830 7.830 87,550 +0.02(+0.26%)
Jan 08, 2016 7.875 7.920 7.770 7.810 43,782 -0.07(-0.89%)
Jan 07, 2016 7.760 7.950 7.760 7.880 60,730 -0.29(-3.55%)
Jan 06, 2016 8.060 8.220 8.060 8.170 20,169 -0.15(-1.86%)
Jan 05, 2016 8.300 8.370 8.240 8.325 22,629 -0.12(-1.36%)
Jan 04, 2016 8.440 8.480 8.310 8.440 93,026 -0.21(-2.37%)
Dec 31, 2015 8.645 8.645 8.645 0 -0.04(-0.52%)
Dec 30, 2015 8.710 8.800 8.690 8.690 17,723 -0.04(-0.52%)
Dec 29, 2015 8.750 8.790 8.680 8.735 32,159 +0.04(+0.40%)
Dec 28, 2015 8.740 8.740 8.480 8.700 98,716 -0.05(-0.57%)
Dec 24, 2015 8.750 8.750 8.750 0 +0.08(+0.92%)
Dec 23, 2015 8.582 8.710 8.563 8.670 33,777 +0.17(+2.00%)
Dec 22, 2015 8.500 8.590 8.468 8.500 98,542 -0.05(-0.58%)
Dec 21, 2015 8.670 8.670 8.430 8.550 54,533 +0.10(+1.12%)
Dec 18, 2015 8.376 8.560 8.376 8.455 50,202 -0.05(-0.65%)
Dec 17, 2015 8.690 8.690 8.480 8.510 62,957 -0.16(-1.85%)
Dec 16, 2015 8.620 8.710 8.510 8.670 77,902 +0.21(+2.48%)
Dec 15, 2015 8.526 8.550 8.420 8.460 125,979 -0.03(-0.35%)
Dec 14, 2015 8.340 8.500 8.340 8.490 85,786 +0.11(+1.31%)
Dec 11, 2015 8.310 8.450 8.278 8.380 84,284 +0.01(+0.12%)
Dec 10, 2015 8.467 8.480 8.360 8.370 27,111 +0.00(+0.00%)
Dec 09, 2015 8.360 8.570 8.350 8.370 41,766 -0.16(-1.82%)
Dec 08, 2015 8.555 8.630 8.500 8.525 43,641 -0.12(-1.33%)
Dec 07, 2015 8.750 8.750 8.620 8.640 68,549 -0.04(-0.46%)
Dec 04, 2015 8.440 8.700 8.440 8.680 35,556 +0.07(+0.81%)
Dec 03, 2015 8.640 8.660 8.490 8.610 27,707 -0.12(-1.37%)
Dec 02, 2015 8.580 8.770 8.580 8.730 41,366 +0.08(+0.92%)
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.