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 )

17.64 +0.06 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 28, 2019 7.220 7.230 7.170 7.180 47,108 -0.06(-0.76%)
Feb 27, 2019 7.300 7.330 7.230 7.235 52,874 -0.17(-2.30%)
Feb 26, 2019 7.386 7.440 7.370 7.405 42,669 +0.03(+0.41%)
Feb 25, 2019 7.410 7.410 7.350 7.375 65,216 +0.08(+1.03%)
Feb 22, 2019 7.380 7.406 7.290 7.300 111,300 +0.27(+3.84%)
Feb 21, 2019 7.500 7.500 7.020 7.030 95,705 -0.48(-6.39%)
Feb 20, 2019 7.497 7.560 7.490 7.510 54,521 +0.04(+0.54%)
Feb 19, 2019 7.385 7.470 7.385 7.470 86,178 +0.08(+1.08%)
Feb 15, 2019 7.400 7.410 7.333 7.390 71,800 +0.25(+3.43%)
Feb 14, 2019 7.145 7.170 7.110 7.145 90,276 +0.13(+1.85%)
Feb 13, 2019 7.035 7.050 7.010 7.015 51,177 +0.01(+0.21%)
Feb 12, 2019 7.000 7.030 6.970 7.000 249,075 +0.00(+0.00%)
Feb 11, 2019 7.000 7.035 6.960 7.000 42,448 -0.04(-0.50%)
Feb 08, 2019 7.060 7.090 6.980 7.035 30,700 -0.12(-1.75%)
Feb 07, 2019 7.178 7.210 7.106 7.160 63,043 -0.08(-1.10%)
Feb 06, 2019 7.240 7.270 7.226 7.240 58,190 +0.02(+0.28%)
Feb 05, 2019 7.230 7.260 7.210 7.220 78,695 +0.35(+5.17%)
Feb 04, 2019 6.820 6.865 6.810 6.865 29,314 -0.03(-0.44%)
Feb 01, 2019 6.880 6.935 6.880 6.895 38,900 -0.01(-0.07%)
Jan 31, 2019 6.885 6.930 6.870 6.900 162,824 -0.14(-1.99%)
Jan 30, 2019 6.930 7.050 6.930 7.040 65,276 +0.05(+0.72%)
Jan 29, 2019 7.018 7.029 6.970 6.990 62,871 -0.09(-1.27%)
Jan 28, 2019 7.012 7.090 7.012 7.080 563,475 +0.05(+0.71%)
Jan 25, 2019 7.038 7.094 7.020 7.030 75,000 +0.18(+2.63%)
Jan 24, 2019 6.830 6.880 6.805 6.850 506,173 +0.08(+1.26%)
Jan 23, 2019 6.816 6.840 6.720 6.765 88,912 -0.05(-0.73%)
Jan 22, 2019 6.780 6.890 6.780 6.815 1,327,729 -0.00(-0.07%)
Jan 18, 2019 6.790 6.840 6.780 6.820 214,500 +0.08(+1.26%)
Jan 17, 2019 6.670 6.750 6.665 6.735 190,928 +0.15(+2.20%)
Jan 16, 2019 6.605 6.630 6.590 6.590 24,797 -0.04(-0.53%)
Jan 15, 2019 6.600 6.630 6.560 6.625 436,248 -0.00(-0.08%)
Jan 14, 2019 6.545 6.650 6.545 6.630 623,471 +0.01(+0.15%)
Jan 11, 2019 6.620 6.680 6.580 6.620 328,300 -0.21(-3.00%)
Jan 10, 2019 6.810 6.840 6.780 6.825 158,204 -0.05(-0.73%)
Jan 09, 2019 6.880 6.910 6.850 6.875 86,258 +0.08(+1.18%)
Jan 08, 2019 6.810 6.860 6.780 6.795 273,314 +0.06(+0.97%)
Jan 07, 2019 6.620 6.760 6.620 6.730 436,984 +0.03(+0.45%)
Jan 04, 2019 6.610 6.718 6.590 6.700 134,600 +0.22(+3.40%)
Jan 03, 2019 6.500 6.517 6.470 6.480 133,029 -0.06(-0.92%)
Jan 02, 2019 6.510 6.550 6.460 6.540 124,286 -0.05(-0.76%)
Dec 31, 2018 6.665 6.720 6.580 6.590 800,500 +0.00(+0.00%)
Dec 28, 2018 6.630 6.670 6.580 6.590 339,100 +0.08(+1.31%)
Dec 27, 2018 6.340 6.510 6.340 6.505 450,970 +0.00(+0.08%)
Dec 26, 2018 6.300 6.550 6.300 6.500 368,463 +0.12(+1.96%)
Dec 24, 2018 6.370 6.445 6.340 6.375 171,100 -0.01(-0.23%)
Dec 21, 2018 6.480 6.530 6.390 6.390 652,100 -0.08(-1.24%)
Dec 20, 2018 6.500 6.610 6.460 6.470 1,746,566 -0.00(-0.08%)
Dec 19, 2018 6.610 6.620 6.450 6.475 1,491,437 -0.08(-1.15%)
Dec 18, 2018 6.560 6.610 6.500 6.550 1,229,434 +0.03(+0.46%)
Dec 17, 2018 6.570 6.600 6.480 6.520 495,860 -0.11(-1.66%)
Dec 14, 2018 6.660 6.690 6.620 6.630 280,500 -0.20(-2.86%)
Dec 13, 2018 6.870 6.890 6.810 6.825 650,237 -0.09(-1.37%)
Dec 12, 2018 6.860 6.970 6.860 6.920 172,811 +0.12(+1.69%)
Dec 11, 2018 6.900 6.900 6.750 6.805 1,084,637 +0.02(+0.37%)
Dec 10, 2018 6.720 6.780 6.680 6.780 568,800 -0.01(-0.15%)
Dec 07, 2018 6.860 6.880 6.730 6.790 1,105,100 -0.09(-1.31%)
Dec 06, 2018 6.780 6.880 6.703 6.880 1,755,695 -0.28(-3.91%)
Dec 04, 2018 7.310 7.330 7.140 7.160 1,528,000 -0.17(-2.39%)
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.