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, 2016 8.910 8.925 8.840 8.865 20,263 -0.01(-0.11%)
May 27, 2016 8.875 8.875 8.875 0 +0.04(+0.51%)
May 26, 2016 8.970 8.970 8.830 8.830 131,259 +0.15(+1.73%)
May 25, 2016 8.790 8.890 8.650 8.680 568,456 -0.06(-0.69%)
May 24, 2016 8.690 8.790 8.690 8.740 44,626 +0.15(+1.81%)
May 23, 2016 8.620 8.630 8.540 8.585 18,247 -0.03(-0.35%)
May 20, 2016 8.660 8.670 8.560 8.615 14,290 +0.01(+0.06%)
May 19, 2016 8.570 8.610 8.550 8.610 8,904 +0.05(+0.64%)
May 18, 2016 8.530 8.680 8.480 8.555 26,032 -0.04(-0.47%)
May 17, 2016 8.650 8.690 8.580 8.595 60,130 -0.10(-1.21%)
May 16, 2016 8.620 8.730 8.620 8.700 59,906 +0.05(+0.58%)
May 13, 2016 8.648 8.660 8.532 8.650 8,483 -0.04(-0.43%)
May 12, 2016 8.753 8.754 8.650 8.687 14,876 -0.05(-0.61%)
May 11, 2016 8.730 8.780 8.660 8.740 12,286 +0.01(+0.11%)
May 10, 2016 8.680 8.730 8.680 8.730 12,782 +0.05(+0.58%)
May 09, 2016 8.760 8.760 8.630 8.680 16,907 -0.06(-0.69%)
May 06, 2016 8.630 8.740 8.630 8.740 13,405 +0.00(+0.00%)
May 05, 2016 8.750 8.800 8.670 8.740 25,133 -0.05(-0.57%)
May 04, 2016 8.790 8.840 8.740 8.790 24,714 -0.11(-1.24%)
May 03, 2016 9.090 9.120 8.850 8.900 42,564 -0.34(-3.68%)
May 02, 2016 9.180 9.260 9.180 9.240 7,348 +0.15(+1.65%)
Apr 29, 2016 9.070 9.200 9.050 9.090 6,778 -0.06(-0.66%)
Apr 28, 2016 9.090 9.190 9.050 9.150 10,866 -0.37(-3.89%)
Apr 27, 2016 9.190 9.520 9.190 9.520 23,609 +0.39(+4.27%)
Apr 26, 2016 9.120 9.150 9.060 9.130 42,144 +0.07(+0.77%)
Apr 25, 2016 9.040 9.110 9.040 9.060 22,546 +0.00(+0.00%)
Apr 22, 2016 9.120 9.170 9.040 9.060 11,058 -0.07(-0.77%)
Apr 21, 2016 9.120 9.130 9.055 9.130 10,192 +0.04(+0.44%)
Apr 20, 2016 9.170 9.170 9.090 9.090 93,884 -0.01(-0.11%)
Apr 19, 2016 9.080 9.120 9.050 9.100 55,912 +0.07(+0.78%)
Apr 18, 2016 9.080 9.110 9.030 9.030 14,522 +0.05(+0.56%)
Apr 15, 2016 9.000 9.030 8.920 8.980 96,005 -0.03(-0.33%)
Apr 14, 2016 9.065 9.065 8.950 9.010 35,936 +0.06(+0.67%)
Apr 13, 2016 8.980 9.020 8.920 8.950 491,287 +0.11(+1.24%)
Apr 12, 2016 8.770 8.850 8.720 8.840 12,920 +0.09(+1.03%)
Apr 11, 2016 8.880 8.880 8.650 8.750 35,633 +0.01(+0.11%)
Apr 08, 2016 8.750 8.800 8.690 8.740 14,754 +0.26(+3.01%)
Apr 07, 2016 8.530 8.550 8.420 8.485 14,590 -0.09(-1.05%)
Apr 06, 2016 8.430 8.580 8.430 8.575 14,618 +0.02(+0.29%)
Apr 05, 2016 8.500 8.580 8.430 8.550 29,930 -0.22(-2.51%)
Apr 04, 2016 8.670 8.800 8.670 8.770 8,803 +0.09(+1.04%)
Apr 01, 2016 8.635 8.754 8.630 8.680 23,303 -0.02(-0.23%)
Mar 31, 2016 8.700 8.800 8.700 8.700 12,184 +0.01(+0.12%)
Mar 30, 2016 8.760 8.772 8.650 8.690 18,937 +0.24(+2.90%)
Mar 29, 2016 8.273 8.480 8.273 8.445 22,599 +0.23(+2.80%)
Mar 28, 2016 8.200 8.350 8.190 8.215 43,228 -0.03(-0.30%)
Mar 24, 2016 8.240 8.240 8.240 0 -0.13(-1.55%)
Mar 23, 2016 8.470 8.480 8.310 8.370 9,867 -0.05(-0.59%)
Mar 22, 2016 8.340 8.540 8.340 8.420 25,467 -0.09(-1.06%)
Mar 21, 2016 8.465 8.510 8.400 8.510 13,770 -0.05(-0.58%)
Mar 18, 2016 8.440 8.560 8.440 8.560 26,723 +0.15(+1.78%)
Mar 17, 2016 8.410 8.480 8.360 8.410 25,569 -0.02(-0.24%)
Mar 16, 2016 8.285 8.430 8.270 8.430 19,682 -0.03(-0.35%)
Mar 15, 2016 8.330 8.460 8.330 8.460 22,668 +0.12(+1.44%)
Mar 14, 2016 8.425 8.450 8.340 8.340 15,260 -0.05(-0.60%)
Mar 11, 2016 8.390 8.470 8.360 8.390 23,362 +0.19(+2.32%)
Mar 10, 2016 8.258 8.340 7.980 8.200 23,354 +0.05(+0.61%)
Mar 09, 2016 8.130 8.160 8.080 8.150 15,196 +0.04(+0.43%)
Mar 08, 2016 8.225 8.225 8.100 8.115 36,546 -0.12(-1.40%)
Mar 07, 2016 8.085 8.230 8.080 8.230 16,705 +0.06(+0.73%)
Mar 04, 2016 8.180 8.235 8.160 8.170 20,490 +0.08(+0.99%)
Mar 03, 2016 8.080 8.120 8.080 8.090 53,416 +0.12(+1.57%)
Mar 02, 2016 7.930 8.000 7.884 7.965 7,807 +0.01(+0.19%)
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.