Compagnie DE ST Goba (OP: CODGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2021 | 65.99 | 66.19 | 65.99 | 66.19 | 434 | -1.07(-1.59%) |
| Jun 29, 2021 | 67.27 | 67.27 | 67.27 | 67.27 | 1,146 | +1.56(+2.38%) |
| Jun 28, 2021 | 65.58 | 67.00 | 65.58 | 65.70 | 729 | -1.34(-1.99%) |
| Jun 25, 2021 | 66.68 | 67.04 | 66.68 | 67.04 | 1,637 | +0.57(+0.85%) |
| Jun 23, 2021 | 66.47 | 66.47 | 66.47 | 3 | -0.51(-0.76%) | |
| Jun 22, 2021 | 66.98 | 66.98 | 66.98 | 66.98 | 177 | -0.66(-0.98%) |
| Jun 21, 2021 | 67.64 | 67.64 | 67.64 | 67.64 | 192 | +1.38(+2.08%) |
| Jun 18, 2021 | 66.27 | 66.27 | 66.27 | 66.27 | 167 | -1.68(-2.48%) |
| Jun 16, 2021 | 67.95 | 67.95 | 67.95 | 0 | -2.45(-3.48%) | |
| Jun 14, 2021 | 70.40 | 70.40 | 70.40 | 61 | +3.15(+4.68%) | |
| Jun 11, 2021 | 68.60 | 68.60 | 67.25 | 67.25 | 5,385 | -3.92(-5.51%) |
| Jun 10, 2021 | 70.30 | 71.17 | 70.30 | 71.17 | 289 | +1.70(+2.45%) |
| Jun 09, 2021 | 69.47 | 69.47 | 69.47 | 69.47 | 224 | -0.92(-1.31%) |
| Jun 08, 2021 | 70.39 | 70.39 | 70.39 | 70.39 | 441 | +0.32(+0.45%) |
| Jun 07, 2021 | 70.07 | 70.07 | 70.07 | 70.07 | 423 | +1.42(+2.07%) |
| Jun 04, 2021 | 70.67 | 72.25 | 68.65 | 68.65 | 4,327 | -0.17(-0.25%) |
| May 28, 2021 | 68.82 | 68.82 | 68.82 | 32 | +2.30(+3.46%) | |
| May 27, 2021 | 66.52 | 66.52 | 66.52 | 66.52 | 569 | -0.91(-1.35%) |
| May 26, 2021 | 67.43 | 67.43 | 67.43 | 67.43 | 3,602 | -2.74(-3.90%) |
| May 21, 2021 | 70.17 | 70.17 | 70.17 | 0 | +1.79(+2.62%) | |
| May 18, 2021 | 68.38 | 68.38 | 68.38 | 1 | +2.00(+3.02%) | |
| May 17, 2021 | 66.38 | 66.38 | 66.38 | 66.38 | 345 | -0.19(-0.28%) |
| May 13, 2021 | 66.56 | 66.56 | 66.56 | 1,077 | +1.11(+1.70%) | |
| May 12, 2021 | 68.37 | 68.37 | 64.83 | 65.45 | 13,733 | -1.11(-1.66%) |
| May 11, 2021 | 66.56 | 66.56 | 66.56 | 66.56 | 449 | -0.68(-1.01%) |
| May 06, 2021 | 67.23 | 67.23 | 67.23 | 0 | +4.48(+7.13%) | |
| May 05, 2021 | 62.76 | 62.76 | 62.76 | 40 | +0.00(+0.00%) | |
| May 04, 2021 | 63.60 | 63.60 | 62.76 | 62.76 | 683 | -0.93(-1.46%) |
| Apr 30, 2021 | 63.69 | 63.69 | 63.69 | 0 | +0.14(+0.22%) | |
| Apr 29, 2021 | 63.55 | 63.55 | 63.55 | 100 | +0.00(+0.00%) | |
| Apr 28, 2021 | 63.55 | 63.55 | 63.55 | 63.55 | 340 | +0.40(+0.63%) |
| Apr 27, 2021 | 63.25 | 63.58 | 62.85 | 63.15 | 1,987 | -0.19(-0.30%) |
| Apr 26, 2021 | 63.34 | 63.34 | 63.34 | 79 | +0.00(+0.00%) | |
| Apr 23, 2021 | 63.34 | 63.34 | 63.34 | 91 | +0.00(+0.00%) | |
| Apr 22, 2021 | 63.34 | 63.34 | 63.34 | 121 | +0.00(+0.00%) | |
| Apr 21, 2021 | 62.73 | 63.34 | 62.73 | 63.34 | 1,982 | -0.31(-0.49%) |
| Apr 20, 2021 | 62.64 | 63.65 | 62.64 | 63.65 | 623 | -0.35(-0.55%) |
| Apr 19, 2021 | 64.00 | 64.00 | 64.00 | 51 | +0.00(+0.00%) | |
| Apr 16, 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 400 | +0.83(+1.31%) |
| Apr 15, 2021 | 63.17 | 63.17 | 63.17 | 63.17 | 350 | +0.52(+0.83%) |
| Apr 14, 2021 | 62.65 | 62.65 | 62.65 | 105 | +0.00(+0.00%) | |
| Apr 13, 2021 | 62.65 | 62.65 | 62.65 | 62.65 | 1,858 | -0.35(-0.56%) |
| Apr 12, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 526 | -0.22(-0.35%) |
| Apr 09, 2021 | 63.22 | 63.22 | 63.22 | 63.22 | 200 | +2.74(+4.53%) |
| Apr 08, 2021 | 61.31 | 61.31 | 60.48 | 60.48 | 334 | -0.94(-1.53%) |
| Apr 07, 2021 | 61.42 | 61.42 | 61.42 | 61.42 | 162 | +1.43(+2.38%) |
| Apr 06, 2021 | 59.99 | 59.99 | 59.99 | 102 | +0.00(+0.00%) | |
| Apr 05, 2021 | 59.99 | 59.99 | 59.99 | 35 | +0.00(+0.00%) | |
| Mar 31, 2021 | 59.99 | 59.99 | 59.99 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 59.99 | 59.99 | 59.99 | 59.99 | 508 | +0.34(+0.57%) |
| Mar 29, 2021 | 59.65 | 59.65 | 59.65 | 59.65 | 242 | +1.99(+3.46%) |
| Mar 26, 2021 | 57.66 | 57.66 | 57.66 | 25 | +0.00(+0.00%) | |
| Mar 25, 2021 | 57.90 | 57.92 | 57.47 | 57.66 | 106,350 | +0.29(+0.50%) |
| Mar 24, 2021 | 57.37 | 57.37 | 57.37 | 57.37 | 210 | -1.05(-1.80%) |
| Mar 23, 2021 | 58.42 | 58.42 | 58.42 | 58.42 | 210 | +0.21(+0.36%) |
| Mar 22, 2021 | 58.21 | 58.21 | 58.21 | 58.21 | 991 | +1.16(+2.04%) |
| Mar 19, 2021 | 57.05 | 57.05 | 57.05 | 84 | +0.00(+0.00%) | |
| Mar 18, 2021 | 57.05 | 57.05 | 57.05 | 18 | +0.00(+0.00%) | |
| Mar 17, 2021 | 57.05 | 57.05 | 57.05 | 57.05 | 692 | -1.04(-1.79%) |
| Mar 16, 2021 | 58.09 | 58.09 | 58.09 | 760 | +0.00(+0.00%) | |
| Mar 15, 2021 | 57.63 | 58.09 | 57.16 | 58.09 | 1,571 | +0.19(+0.33%) |
| Mar 12, 2021 | 57.90 | 57.90 | 57.90 | 52 | +0.00(+0.00%) | |
| Mar 11, 2021 | 57.90 | 57.90 | 57.90 | 57.90 | 2,047 | -0.14(-0.24%) |
| Mar 09, 2021 | 58.04 | 58.04 | 58.04 | 58.04 | 286 | +1.31(+2.31%) |
| Mar 08, 2021 | 56.81 | 56.81 | 56.73 | 56.73 | 549 | +1.09(+1.96%) |
| Mar 05, 2021 | 55.64 | 55.64 | 55.64 | 55.64 | 100 | +0.64(+1.16%) |
| Mar 04, 2021 | 55.00 | 55.00 | 55.00 | 39 | +0.00(+0.00%) | |
| Mar 03, 2021 | 55.00 | 55.00 | 55.00 | 55.00 | 646 | +1.00(+1.85%) |
| Mar 02, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 500 | +0.46(+0.86%) |
| Mar 01, 2021 | 53.08 | 53.54 | 53.08 | 53.54 | 2,719 | -0.70(-1.29%) |
| Feb 26, 2021 | 53.80 | 54.38 | 53.72 | 54.24 | 32,000 | +4.19(+8.37%) |
| Feb 25, 2021 | 50.05 | 50.05 | 50.05 | 184 | +0.00(+0.00%) | |
| Feb 24, 2021 | 50.05 | 50.05 | 50.05 | 160 | +0.00(+0.00%) | |
| Feb 23, 2021 | 50.05 | 50.05 | 50.05 | 93 | +0.00(+0.00%) | |
| Feb 19, 2021 | 50.05 | 50.05 | 50.05 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 50.05 | 50.05 | 50.05 | 81 | +0.00(+0.00%) | |
| Feb 17, 2021 | 50.05 | 50.05 | 50.05 | 14 | +0.00(+0.00%) | |
| Feb 16, 2021 | 50.05 | 50.05 | 50.05 | 50.05 | 525 | -1.16(-2.27%) |
| Feb 12, 2021 | 51.21 | 51.21 | 51.21 | 51.21 | 200 | -0.07(-0.14%) |
| Feb 11, 2021 | 51.28 | 51.28 | 51.28 | 51.28 | 292 | +2.20(+4.48%) |
| Feb 10, 2021 | 49.08 | 49.08 | 49.08 | 31 | +0.00(+0.00%) | |
| Feb 09, 2021 | 49.08 | 49.08 | 49.08 | 81 | +0.00(+0.00%) | |
| Feb 08, 2021 | 49.08 | 49.08 | 49.08 | 73 | +0.00(+0.00%) | |
| Feb 04, 2021 | 49.08 | 49.08 | 49.08 | 0 | +0.00(+0.00%) | |
| Feb 03, 2021 | 49.08 | 49.08 | 49.08 | 18 | +0.00(+0.00%) | |
| Feb 02, 2021 | 49.08 | 49.08 | 49.08 | 74 | +0.00(+0.00%) | |
| Feb 01, 2021 | 49.08 | 49.08 | 49.08 | 49.08 | 225 | -0.32(-0.65%) |
| Jan 29, 2021 | 50.31 | 50.31 | 49.40 | 49.40 | 300 | -1.66(-3.24%) |
| Jan 26, 2021 | 51.05 | 51.05 | 51.05 | 0 | -0.70(-1.36%) | |
| Jan 25, 2021 | 51.76 | 51.76 | 51.76 | 53 | +0.00(+0.00%) | |
| Jan 22, 2021 | 51.76 | 51.76 | 51.76 | 61 | +0.00(+0.00%) | |
| Jan 20, 2021 | 51.76 | 51.76 | 51.76 | 0 | -0.55(-1.05%) | |
| Jan 19, 2021 | 52.31 | 52.31 | 52.31 | 52.31 | 157 | -0.20(-0.38%) |
| Jan 15, 2021 | 51.63 | 52.51 | 51.63 | 52.51 | 1,000 | -0.58(-1.09%) |
| Jan 14, 2021 | 52.47 | 53.09 | 52.26 | 53.09 | 800 | +0.34(+0.64%) |
| Jan 13, 2021 | 52.76 | 52.76 | 52.76 | 52.76 | 805 | +0.05(+0.10%) |
| Jan 12, 2021 | 52.70 | 52.70 | 52.70 | 52.70 | 619 | -0.19(-0.36%) |
| Jan 11, 2021 | 51.70 | 52.95 | 51.70 | 52.89 | 5,170 | -0.91(-1.69%) |
| Jan 08, 2021 | 53.80 | 53.80 | 53.13 | 53.80 | 15,500 | +1.46(+2.79%) |
| Jan 07, 2021 | 52.34 | 52.34 | 52.34 | 52.34 | 3,090 | +2.59(+5.21%) |
| Jan 06, 2021 | 49.15 | 49.75 | 49.15 | 49.75 | 455 | +2.97(+6.36%) |
| Jan 05, 2021 | 46.68 | 46.78 | 46.67 | 46.78 | 5,000 | -0.23(-0.50%) |
| Jan 04, 2021 | 47.04 | 47.04 | 47.01 | 47.01 | 934 | +0.16(+0.34%) |
| Dec 31, 2020 | 46.85 | 46.85 | 46.85 | 761 | +0.00(+0.00%) | |
| Dec 30, 2020 | 46.85 | 46.85 | 46.85 | 46.85 | 761 | +0.88(+1.92%) |
| Dec 29, 2020 | 45.97 | 45.97 | 45.97 | 125 | +0.00(+0.00%) | |
| Dec 28, 2020 | 45.97 | 45.97 | 45.97 | 34 | +0.00(+0.00%) | |
| Dec 23, 2020 | 45.97 | 45.97 | 45.97 | 0 | +0.22(+0.47%) | |
| Dec 22, 2020 | 45.75 | 45.75 | 45.75 | 49 | +0.00(+0.00%) | |
| Dec 21, 2020 | 46.35 | 46.35 | 45.75 | 45.75 | 317 | +0.09(+0.20%) |
| Dec 18, 2020 | 45.66 | 45.66 | 45.66 | 45.66 | 1,300 | -1.64(-3.47%) |
| Dec 17, 2020 | 48.85 | 48.85 | 47.30 | 47.30 | 54,159 | +0.12(+0.25%) |
| Dec 16, 2020 | 47.18 | 47.18 | 47.18 | 5 | +0.00(+0.00%) | |
| Dec 15, 2020 | 47.18 | 47.18 | 47.18 | 47.18 | 4,049 | -0.34(-0.72%) |
| Dec 14, 2020 | 47.52 | 47.52 | 47.52 | 4 | +0.00(+0.00%) | |
| Dec 09, 2020 | 47.52 | 47.52 | 47.52 | 0 | -0.25(-0.53%) | |
| Dec 08, 2020 | 47.75 | 47.75 | 47.78 | 1,778 | +0.03(+0.06%) | |
| Dec 07, 2020 | 47.75 | 47.75 | 47.75 | 28 | +0.00(+0.00%) | |
| Dec 01, 2020 | 47.75 | 47.75 | 47.75 | 0 | +0.39(+0.82%) | |
| Nov 25, 2020 | 47.36 | 47.36 | 47.36 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 47.36 | 47.36 | 47.36 | 63 | +0.00(+0.00%) | |
| Nov 23, 2020 | 47.36 | 47.36 | 47.36 | 47.36 | 101 | +1.28(+2.78%) |
| Nov 20, 2020 | 46.08 | 46.08 | 46.08 | 1 | +0.00(+0.00%) | |
| Nov 19, 2020 | 46.34 | 46.40 | 46.08 | 46.08 | 7,125 | -1.12(-2.38%) |
| Nov 18, 2020 | 47.20 | 47.20 | 47.20 | 20 | +0.00(+0.00%) | |
| Nov 17, 2020 | 47.21 | 47.21 | 47.20 | 47.20 | 355 | +0.76(+1.64%) |
| Nov 16, 2020 | 46.36 | 46.45 | 46.36 | 46.45 | 828 | -0.20(-0.42%) |
| Nov 13, 2020 | 46.64 | 46.64 | 46.64 | 46.64 | 400 | +0.74(+1.61%) |
| Nov 12, 2020 | 45.74 | 45.90 | 45.74 | 45.90 | 375 | +0.16(+0.35%) |
| Nov 11, 2020 | 45.74 | 45.74 | 45.74 | 45.74 | 535 | -0.21(-0.46%) |
| Nov 10, 2020 | 45.95 | 45.95 | 45.95 | 45.95 | 113 | +0.66(+1.46%) |
| Nov 09, 2020 | 47.34 | 47.34 | 45.29 | 45.29 | 7,081 | +1.43(+3.26%) |
| Nov 06, 2020 | 43.90 | 43.90 | 43.86 | 43.86 | 800 | +0.49(+1.13%) |
| Nov 05, 2020 | 43.59 | 43.59 | 43.37 | 43.37 | 1,503 | +0.96(+2.25%) |
| Nov 04, 2020 | 42.14 | 42.14 | 42.41 | 2,065 | +0.28(+0.66%) | |
| Nov 03, 2020 | 42.11 | 42.26 | 42.06 | 42.14 | 30,000 | +0.84(+2.02%) |
| Oct 26, 2020 | 41.30 | 41.30 | 41.30 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 41.30 | 41.30 | 41.30 | 41.30 | 17,100 | -1.11(-2.62%) |
| Oct 21, 2020 | 42.41 | 42.41 | 42.41 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 42.41 | 42.41 | 42.41 | 0 | -0.17(-0.40%) | |
| Oct 16, 2020 | 42.58 | 42.58 | 42.58 | 42.58 | 1,600 | -0.88(-2.03%) |
| Oct 14, 2020 | 43.46 | 43.46 | 43.46 | 0 | -0.80(-1.80%) | |
| Oct 12, 2020 | 44.26 | 44.26 | 44.26 | 0 | +0.91(+2.10%) | |
| Oct 07, 2020 | 43.35 | 43.35 | 43.35 | 0 | +1.10(+2.60%) | |
| Sep 29, 2020 | 42.25 | 42.25 | 42.25 | 0 | +1.80(+4.45%) | |
| Sep 28, 2020 | 40.45 | 40.45 | 40.45 | 77 | +0.00(+0.00%) | |
| Sep 24, 2020 | 40.45 | 40.45 | 40.45 | 0 | -0.90(-2.18%) | |
| Sep 23, 2020 | 41.39 | 41.39 | 41.35 | 41.35 | 3,063 | -1.25(-2.93%) |
| Sep 21, 2020 | 42.60 | 42.60 | 42.60 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 42.90 | 42.90 | 42.60 | 42.60 | 1,200 | +0.20(+0.47%) |
| Sep 17, 2020 | 42.40 | 42.40 | 42.40 | 42.40 | 120 | -0.24(-0.56%) |
| Sep 16, 2020 | 42.64 | 42.64 | 42.64 | 42.64 | 231 | +0.07(+0.16%) |
| Sep 14, 2020 | 42.57 | 42.57 | 42.57 | 0 | +0.02(+0.05%) | |
| Sep 11, 2020 | 41.61 | 42.55 | 41.61 | 42.55 | 2,700 | +0.99(+2.38%) |
| Sep 10, 2020 | 42.43 | 42.43 | 41.56 | 41.56 | 445 | -0.13(-0.31%) |
| Sep 09, 2020 | 41.73 | 41.73 | 41.69 | 41.69 | 37,488 | +0.54(+1.31%) |
| Sep 08, 2020 | 41.15 | 41.15 | 41.15 | 41.15 | 225 | +1.12(+2.80%) |
| Sep 04, 2020 | 40.03 | 40.03 | 40.03 | 40.03 | 200 | +0.58(+1.47%) |
| Sep 03, 2020 | 39.45 | 39.45 | 39.45 | 39.45 | 100 | -0.98(-2.42%) |
| Sep 02, 2020 | 40.43 | 40.43 | 40.43 | 100 | +0.00(+0.00%) | |
| Aug 31, 2020 | 40.43 | 40.43 | 40.43 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 40.43 | 40.43 | 40.43 | 40.43 | 17,000 | +0.50(+1.26%) |
| Aug 27, 2020 | 39.93 | 39.93 | 39.93 | 39.93 | 263 | -0.17(-0.43%) |
| Aug 25, 2020 | 40.10 | 40.10 | 40.10 | 0 | +0.33(+0.84%) | |
| Aug 21, 2020 | 39.77 | 39.77 | 39.77 | 0 | +0.27(+0.67%) | |
| Aug 20, 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 801 | -1.00(-2.47%) |
| Aug 19, 2020 | 41.10 | 41.10 | 40.50 | 40.50 | 6,584 | -0.85(-2.06%) |
| Aug 13, 2020 | 41.35 | 41.35 | 41.35 | 0 | +1.09(+2.69%) | |
| Aug 12, 2020 | 40.27 | 40.27 | 40.27 | 1 | +0.00(+0.00%) | |
| Aug 11, 2020 | 40.27 | 40.27 | 40.27 | 40.27 | 792 | +1.05(+2.69%) |
| Aug 10, 2020 | 39.80 | 39.80 | 39.21 | 39.21 | 400 | +0.05(+0.13%) |
| Aug 07, 2020 | 39.16 | 39.16 | 39.16 | 50 | +0.00(+0.00%) | |
| Aug 06, 2020 | 39.16 | 39.16 | 39.16 | 39.16 | 200 | -0.25(-0.63%) |
| Aug 05, 2020 | 39.41 | 39.41 | 39.41 | 39.41 | 411 | +1.16(+3.03%) |
| Aug 04, 2020 | 38.25 | 38.25 | 38.25 | 130 | +0.00(+0.00%) | |
| Jul 30, 2020 | 38.25 | 38.25 | 38.25 | 0 | -0.33(-0.84%) | |
| Jul 29, 2020 | 38.58 | 38.58 | 38.58 | 30 | +0.00(+0.00%) | |
| Jul 28, 2020 | 38.45 | 38.58 | 38.45 | 38.58 | 314 | -0.26(-0.67%) |
| Jul 27, 2020 | 38.83 | 38.83 | 38.83 | 10 | +0.00(+0.00%) | |
| Jul 22, 2020 | 38.83 | 38.83 | 38.83 | 0 | +1.43(+3.84%) | |
| Jul 21, 2020 | 37.40 | 37.40 | 37.40 | 87 | +0.00(+0.00%) | |
| Jul 20, 2020 | 37.40 | 37.40 | 37.40 | 37.40 | 837 | +0.60(+1.63%) |
| Jul 17, 2020 | 36.80 | 36.80 | 36.80 | 71 | +0.00(+0.00%) | |
| Jul 16, 2020 | 37.20 | 37.20 | 36.80 | 36.80 | 2,030 | -0.65(-1.74%) |
| Jul 15, 2020 | 37.98 | 38.35 | 37.45 | 37.45 | 1,522 | +0.06(+0.16%) |
| Jul 13, 2020 | 37.39 | 37.39 | 37.39 | 0 | +1.21(+3.34%) | |
| Jul 09, 2020 | 36.18 | 36.18 | 36.18 | 0 | -1.22(-3.25%) | |
| Jul 08, 2020 | 37.40 | 37.40 | 37.40 | 1 | +0.00(+0.00%) | |
| Jul 07, 2020 | 37.40 | 37.40 | 37.40 | 37.40 | 3,441 | +0.33(+0.88%) |
| Jul 06, 2020 | 37.07 | 37.07 | 37.07 | 37.07 | 293 | +2.17(+6.22%) |
| Jul 02, 2020 | 34.90 | 34.90 | 34.90 | 463 | +0.00(+0.00%) |
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.
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.