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 )

17.69 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2017 11.17 11.23 11.13 11.20 15,853 +0.04(+0.31%)
May 30, 2017 11.10 11.23 11.10 11.16 32,435 -0.01(-0.04%)
May 26, 2017 11.18 11.18 11.12 11.17 32,474 -0.07(-0.62%)
May 25, 2017 11.23 11.24 11.16 11.24 9,405 -0.01(-0.09%)
May 24, 2017 11.13 11.25 11.13 11.25 192,015 +0.04(+0.40%)
May 23, 2017 11.23 11.27 11.14 11.21 63,940 -0.08(-0.75%)
May 22, 2017 11.26 11.30 11.22 11.29 660,953 +0.00(+0.00%)
May 19, 2017 11.23 11.29 11.22 11.29 10,304 +0.16(+1.44%)
May 18, 2017 11.08 11.15 11.08 11.13 12,575 +0.18(+1.64%)
May 17, 2017 11.08 11.11 10.95 10.95 19,167 -0.29(-2.54%)
May 16, 2017 11.24 11.27 11.21 11.23 9,812 +0.20(+1.77%)
May 15, 2017 11.05 11.15 11.04 11.04 21,335 +0.09(+0.82%)
May 12, 2017 10.89 11.00 10.86 10.95 16,376 +0.00(+0.02%)
May 11, 2017 10.90 10.96 10.83 10.95 5,672 -0.10(-0.90%)
May 10, 2017 11.00 11.09 10.96 11.05 15,053 -0.00(-0.02%)
May 09, 2017 11.05 11.13 11.01 11.05 19,844 -0.06(-0.58%)
May 08, 2017 11.17 11.17 11.05 11.12 6,682 -0.46(-3.93%)
May 05, 2017 11.37 11.57 11.37 11.57 12,605 +0.38(+3.44%)
May 04, 2017 11.12 11.20 11.09 11.19 9,263 +0.28(+2.52%)
May 03, 2017 10.85 10.91 10.85 10.91 8,098 -0.10(-0.91%)
May 02, 2017 10.95 11.01 10.94 11.01 14,274 +0.18(+1.66%)
May 01, 2017 10.77 10.86 10.74 10.83 10,171 +0.05(+0.46%)
Apr 28, 2017 10.74 10.79 10.74 10.78 19,717 -0.06(-0.55%)
Apr 27, 2017 10.81 10.90 10.77 10.84 26,475 +0.01(+0.09%)
Apr 26, 2017 10.81 10.93 10.81 10.83 16,957 -0.01(-0.09%)
Apr 25, 2017 10.71 10.84 10.71 10.84 14,316 +0.09(+0.84%)
Apr 24, 2017 10.63 10.75 10.63 10.75 12,272 +0.87(+8.81%)
Apr 21, 2017 9.900 9.910 9.840 9.880 11,012 -0.13(-1.30%)
Apr 20, 2017 9.970 10.06 9.970 10.01 5,130 +0.25(+2.56%)
Apr 19, 2017 9.675 9.790 9.675 9.760 26,544 +0.12(+1.24%)
Apr 18, 2017 9.650 9.700 9.640 9.640 5,074 -0.26(-2.63%)
Apr 17, 2017 10.00 10.00 9.800 9.900 11,571 +0.16(+1.59%)
Apr 13, 2017 9.776 9.780 9.720 9.745 5,212 -0.21(-2.06%)
Apr 12, 2017 9.890 9.950 9.810 9.950 21,198 -0.05(-0.50%)
Apr 11, 2017 9.940 10.00 9.860 10.00 8,908 +0.07(+0.70%)
Apr 10, 2017 9.950 9.950 9.890 9.930 16,748 -0.16(-1.59%)
Apr 07, 2017 10.06 10.12 10.05 10.09 6,332 +0.01(+0.10%)
Apr 06, 2017 10.06 10.10 10.05 10.08 10,682 -0.07(-0.69%)
Apr 05, 2017 10.11 10.15 10.04 10.15 13,045 +0.00(+0.00%)
Apr 04, 2017 10.14 10.15 10.06 10.15 8,419 -0.08(-0.78%)
Apr 03, 2017 10.20 10.23 10.10 10.23 11,285 -0.01(-0.15%)
Mar 31, 2017 10.12 10.28 10.10 10.24 8,666 +0.13(+1.34%)
Mar 30, 2017 10.08 10.19 10.08 10.11 18,942 +0.12(+1.15%)
Mar 29, 2017 9.970 10.05 9.970 9.995 12,468 -0.12(-1.14%)
Mar 28, 2017 9.970 10.11 9.970 10.11 18,629 +0.11(+1.10%)
Mar 27, 2017 9.932 10.00 9.920 10.00 5,962 -0.05(-0.50%)
Mar 24, 2017 9.990 10.05 9.970 10.05 10,628 +0.05(+0.50%)
Mar 23, 2017 10.00 10.05 9.940 10.00 40,334 +0.10(+1.01%)
Mar 22, 2017 9.840 9.965 9.830 9.900 16,070 -0.03(-0.25%)
Mar 21, 2017 10.10 10.10 9.900 9.925 34,456 -0.02(-0.25%)
Mar 20, 2017 9.970 10.01 9.950 9.950 45,964 -0.08(-0.75%)
Mar 17, 2017 9.990 10.08 9.970 10.03 8,394 +0.00(+0.03%)
Mar 16, 2017 9.968 10.03 9.950 10.02 8,656 +0.14(+1.39%)
Mar 15, 2017 9.750 9.950 9.750 9.885 11,867 +0.12(+1.28%)
Mar 14, 2017 9.750 9.760 9.685 9.760 6,447 -0.08(-0.76%)
Mar 13, 2017 9.850 9.890 9.807 9.835 6,033 +0.04(+0.36%)
Mar 10, 2017 9.805 9.840 9.770 9.800 18,816 +0.10(+1.03%)
Mar 09, 2017 9.670 9.770 9.670 9.700 29,025 +0.09(+0.99%)
Mar 08, 2017 9.654 9.654 9.600 9.605 21,818 +0.01(+0.05%)
Mar 07, 2017 9.603 9.670 9.600 9.600 18,771 -0.05(-0.52%)
Mar 06, 2017 9.620 9.680 9.550 9.650 10,273 -0.10(-1.03%)
Mar 03, 2017 9.690 9.750 9.660 9.750 11,403 +0.17(+1.77%)
Mar 02, 2017 9.575 9.580 9.520 9.580 16,401 -0.12(-1.29%)
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.