Other US listings · CODGF · stock
Compagnie De Saint Gobain (CODGF) stock price history
Every Other US listings trading session of Compagnie De Saint Gobain from Oct 15, 2010 to Jul 17, 2026: 3,961 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CODGF adjusted close, 2010 to 2026
- $115.51
- All time high, 2025
- $115.51
- 52 week high, $75.76 low
- 3,961
- Daily sessions since 2010
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CODGF key facts
- Compagnie De Saint Gobain (CODGF) closed at $87.80 on Jul 17, 2026 on Other US listings.
- CODGF's all time high close is $115.51, set on Jul 23, 2025; its all time low close is $14.86 on Mar 18, 2020.
- CODGF's 52 week range is $75.76 to $115.51.
- CODGF returned -22.1% over the year to Jul 17, 2026 and +47.7% over five years.
- Over ten years CODGF returned +215%, +12.2% a year compounded.
- CODGF's deepest drawdown was -69.1% from May 13, 2011 to Mar 18, 2020.
- DataCedar holds 3,961 daily sessions of CODGF history from Oct 15, 2010, adjusted for splits and dividends, served by the API under a key.
CODGF price chart, 2010 to 2026
CODGF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -6.2% |
| 6 months | -8.7% |
| Year to date | -10.3% |
| 1 year | -22.1% |
| 3 years | +51.3% |
| 5 years | +47.7% |
| 10 years | +215.4% |
| Since Oct 15, 2010 | +164.0% |
| Compound annual growth, 15.8 years | +6.4% |
CODGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $115.51 on Jul 23, 2025
- All time low close
- $14.86 on Mar 18, 2020
- 52 week high
- $115.51 on Jul 23, 2025
- 52 week low
- $75.76 on Mar 27, 2026
- Deepest drawdown
- -69.1% from May 13, 2011 to Mar 18, 2020, recovered Mar 10, 2021
- Best single session
- +21.8% on Feb 15, 2012
- Worst single session
- -22.5% on Aug 18, 2011
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2010
- 2.6×
- Best calendar year
- 2023, +55%
- Worst calendar year
- 2018, -38%
CODGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 15, 2010; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $100.27 | $104.01 | $75.76 | $87.80 | -10.3% | 825.2K | 135 |
| 2025 | $85.13 | $115.51 | $79.84 | $97.84 | +14.9% | 252.6K | 250 |
| 2024 | $67.96 | $90.93 | $61.70 | $85.13 | +25.3% | 180.2K | 252 |
| 2023 | $45.58 | $69.26 | $45.58 | $67.96 | +55.0% | 90.7K | 250 |
| 2022 | $62.34 | $65.99 | $30.19 | $43.84 | -26.0% | 473.7K | 251 |
| 2021 | $39.73 | $65.09 | $39.42 | $59.26 | +49.8% | 371.1K | 252 |
| 2020 | $34.25 | $41.26 | $13.98 | $39.57 | +15.5% | 545K | 253 |
| 2019 | $26.63 | $36.15 | $26.44 | $34.25 | +28.6% | 483.6K | 252 |
| 2018 | $43.21 | $46.87 | $25.34 | $26.63 | -38.4% | 648.7K | 251 |
| 2017 | $35.44 | $47.50 | $35.44 | $43.21 | +21.9% | 71.9K | 251 |
| 2016 | $31.20 | $35.44 | $27.37 | $35.44 | +9.2% | 50.3K | 252 |
| 2015 | $30.38 | $35.81 | $28.00 | $32.46 | +6.8% | 84.9K | 252 |
| 2014 | $37.42 | $44.14 | $28.76 | $30.38 | -18.8% | 99.5K | 252 |
| 2013 | $30.80 | $37.42 | $25.45 | $37.42 | +27.4% | 207.8K | 252 |
| 2012 | $26.60 | $34.44 | $20.83 | $29.37 | +10.4% | 43.3K | 250 |
| 2011 | $36.05 | $48.13 | $25.47 | $26.60 | -26.2% | 118.6K | 252 |
| 2010 | $33.25 | $36.79 | $32.13 | $36.05 | n/a | 1.4K | 54 |
CODGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $87.80 | -2.1% |
| June 2026 | $89.65 | +2.4% |
| May 2026 | $87.51 | -1.7% |
| April 2026 | $89.06 | +12.0% |
| March 2026 | $79.52 | -20.8% |
| February 2026 | $100.37 | +2.8% |
| January 2026 | $97.60 | -0.2% |
| December 2025 | $97.84 | +8.1% |
| November 2025 | $90.53 | -2.5% |
| October 2025 | $92.81 | -9.9% |
| September 2025 | $103.04 | -3.5% |
| August 2025 | $106.81 | -3.9% |
About the CODGF data
Daily bars. 3,961 sessions from Oct 15, 2010 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CODGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CODGF share price history
