Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Croda International Plc (OP: COIHF )

52.75 -1.64 (-3.02%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 14, 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 30, 2018 62.85 62.85 62.85 0 -0.55(-0.87%)
May 25, 2018 63.40 63.40 63.40 0 +0.40(+0.63%)
May 23, 2018 63.00 63.00 63.00 6 -0.80(-1.25%)
May 22, 2018 63.80 63.80 63.80 63.80 824 +0.50(+0.79%)
May 21, 2018 63.30 63.30 63.30 63.30 129 +1.05(+1.69%)
May 08, 2018 62.25 62.25 62.25 0 +1.05(+1.72%)
Apr 30, 2018 61.20 61.20 61.20 97 -1.15(-1.84%)
Apr 27, 2018 62.35 62.35 62.35 62.35 2,483 -4.06(-6.12%)
Apr 17, 2018 66.41 66.41 66.41 0 +1.26(+1.94%)
Apr 09, 2018 65.15 65.15 65.15 61 +0.30(+0.46%)
Apr 06, 2018 64.85 64.85 64.85 64.85 121 +0.25(+0.39%)
Mar 19, 2018 64.60 64.60 64.60 14 +0.40(+0.62%)
Mar 08, 2018 64.20 64.20 64.20 42 +1.80(+2.88%)
Mar 01, 2018 62.40 62.40 62.40 6 -1.20(-1.89%)
Feb 27, 2018 63.60 63.60 63.60 85 +0.55(+0.87%)
Feb 22, 2018 63.05 63.05 63.05 7 +0.25(+0.40%)
Feb 20, 2018 62.80 62.80 62.80 26 +2.65(+4.41%)
Feb 07, 2018 60.15 60.15 60.15 0 -0.95(-1.55%)
Feb 06, 2018 60.85 61.10 60.85 61.10 250 -0.85(-1.37%)
Feb 02, 2018 61.95 61.95 61.95 0 -1.90(-2.98%)
Jan 30, 2018 63.85 63.85 63.85 13 +0.05(+0.08%)
Jan 26, 2018 63.80 63.80 63.80 0 +0.00(+0.00%)
Jan 24, 2018 63.80 63.80 63.80 14 +1.35(+2.16%)
Jan 19, 2018 62.45 62.45 62.45 0 +1.70(+2.80%)
Jan 12, 2018 60.75 60.75 60.75 0 +0.81(+1.35%)
Jan 11, 2018 59.94 59.94 59.94 59.94 585 -0.20(-0.33%)
Jan 03, 2018 60.14 60.14 60.14 0 +1.99(+3.42%)
Dec 22, 2017 58.15 58.15 58.15 0 -0.30(-0.51%)
Dec 18, 2017 58.45 58.45 58.45 16 +1.70(+3.00%)
Dec 13, 2017 56.75 56.75 56.75 0 -0.67(-1.16%)
Dec 07, 2017 57.42 57.42 57.42 3 +0.02(+0.03%)
Nov 27, 2017 57.40 57.40 57.40 0 +2.65(+4.84%)
Nov 15, 2017 54.75 54.75 54.75 0 -0.90(-1.62%)
Nov 06, 2017 55.65 55.65 55.65 58 -0.10(-0.17%)
Nov 01, 2017 55.75 55.75 55.75 0 +4.10(+7.94%)
Oct 18, 2017 51.65 51.65 51.65 30 -0.50(-0.96%)
Oct 16, 2017 52.15 52.15 52.15 0 -0.50(-0.95%)
Oct 13, 2017 52.46 52.65 52.46 52.65 1,425 +1.20(+2.33%)
Oct 12, 2017 52.05 52.05 51.45 51.45 256 +0.85(+1.68%)
Oct 06, 2017 50.60 50.60 50.60 0 +0.25(+0.50%)
Sep 28, 2017 50.35 50.35 50.35 0 -0.10(-0.20%)
Sep 22, 2017 50.45 50.45 50.45 18 -0.38(-0.75%)
Sep 21, 2017 50.83 50.83 50.83 50.83 205 +1.08(+2.17%)
Sep 15, 2017 49.75 49.75 49.75 10 -1.15(-2.26%)
Sep 05, 2017 50.90 50.90 50.90 0 +1.30(+2.62%)
Sep 01, 2017 49.60 49.60 49.60 49.60 804 -0.43(-0.86%)
Aug 25, 2017 50.03 50.03 50.03 3 +0.33(+0.66%)
Aug 24, 2017 49.70 49.70 49.70 49.70 219 -0.05(-0.10%)
Aug 23, 2017 49.75 49.75 49.75 49.75 100 +0.80(+1.63%)
Aug 21, 2017 48.95 48.95 48.95 19 -0.40(-0.81%)
Aug 18, 2017 49.35 49.35 49.20 49.35 9,829 +0.20(+0.41%)
Aug 17, 2017 49.15 49.15 49.15 49.15 141 +0.05(+0.10%)
Aug 16, 2017 49.10 49.10 49.10 49.10 100 +0.00(+0.00%)
Aug 09, 2017 49.10 49.10 49.10 0 -0.10(-0.20%)
Aug 03, 2017 49.20 49.20 49.20 0 -0.07(-0.14%)
Jul 31, 2017 49.27 49.27 49.27 1,170 +1.07(+2.22%)
Jul 28, 2017 48.50 48.50 48.20 48.20 253 -0.60(-1.23%)
Jul 27, 2017 49.10 49.10 48.80 48.80 524 +0.30(+0.62%)
Jul 26, 2017 48.90 48.90 48.50 48.50 1,761 -2.20(-4.34%)
Jul 14, 2017 50.70 50.70 50.70 50 +1.20(+2.42%)
Jul 06, 2017 49.50 49.50 49.50 130 -0.25(-0.50%)
Jul 05, 2017 49.75 49.75 49.75 49.75 270 -0.45(-0.90%)
Jul 03, 2017 50.20 50.20 50.20 50.20 121 +0.00(+0.00%)
Jun 30, 2017 50.20 50.20 50.20 121 +0.40(+0.80%)
Jun 22, 2017 49.80 49.80 49.80 62 -0.47(-0.94%)
Jun 21, 2017 50.27 50.27 50.27 50.27 1,420 +0.62(+1.25%)
Jun 15, 2017 49.65 49.65 49.65 0 -0.60(-1.19%)
Jun 13, 2017 50.25 50.25 50.25 7 -0.29(-0.58%)
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.