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

Croda International Plc (OP: COIHF )

57.75 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 31, 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 29, 2020 64.10 64.10 64.10 0 +0.09(+0.14%)
May 28, 2020 64.01 64.01 64.01 64.01 268 +1.96(+3.16%)
May 26, 2020 62.05 62.05 62.05 0 -0.29(-0.46%)
May 22, 2020 62.34 62.34 62.34 62.34 500 +1.27(+2.08%)
May 21, 2020 61.07 61.07 61.07 61.07 150 -0.47(-0.76%)
May 20, 2020 61.54 61.54 61.54 61.54 137 +0.31(+0.51%)
May 19, 2020 61.23 61.23 61.23 61.23 221 +2.09(+3.53%)
May 14, 2020 59.14 59.14 59.14 0 -2.86(-4.61%)
May 13, 2020 62.00 62.00 62.00 62.00 3,924 +1.38(+2.28%)
May 06, 2020 60.62 60.62 60.62 0 +0.77(+1.28%)
May 04, 2020 59.85 59.85 59.85 0 +2.07(+3.58%)
Apr 30, 2020 57.78 57.78 57.78 0 +0.00(+0.00%)
Apr 23, 2020 57.78 57.78 57.78 0 +2.12(+3.81%)
Apr 21, 2020 55.66 55.66 55.66 0 -1.23(-2.16%)
Apr 20, 2020 56.81 56.89 56.81 56.89 405 +2.02(+3.68%)
Apr 16, 2020 54.87 54.87 54.87 0 -1.16(-2.08%)
Apr 15, 2020 56.03 56.03 56.03 56.03 5,792 -2.22(-3.81%)
Apr 14, 2020 58.93 58.93 58.25 58.25 473 +7.66(+15.14%)
Apr 03, 2020 50.59 50.59 50.59 0 +0.00(+0.00%)
Apr 01, 2020 50.59 50.59 50.59 0 -0.43(-0.84%)
Mar 31, 2020 51.02 51.02 51.02 51.02 1,173 -0.54(-1.04%)
Mar 30, 2020 51.56 51.56 51.56 51.56 218 +2.26(+4.58%)
Mar 27, 2020 49.30 49.30 49.30 49.30 1,000 -3.69(-6.96%)
Mar 26, 2020 52.99 52.99 52.99 52.99 9,689 +3.98(+8.12%)
Mar 25, 2020 49.01 49.01 49.01 49.01 583 -0.49(-0.99%)
Mar 24, 2020 49.50 49.50 49.50 49.50 1,314 +3.40(+7.38%)
Mar 23, 2020 47.82 48.05 46.10 46.10 1,387 -3.86(-7.73%)
Mar 19, 2020 49.96 49.96 49.96 0 +3.52(+7.58%)
Mar 18, 2020 46.44 46.44 46.44 46.44 292 -5.15(-9.98%)
Mar 17, 2020 48.24 51.59 48.20 51.59 2,280 +4.55(+9.67%)
Mar 16, 2020 48.40 48.40 47.04 47.04 856 -3.37(-6.69%)
Mar 13, 2020 50.41 50.41 50.41 90 +0.00(+0.00%)
Mar 12, 2020 50.41 50.41 50.41 50.41 8,785 -15.64(-23.68%)
Mar 10, 2020 66.06 66.06 66.06 0 +0.00(+0.00%)
Mar 09, 2020 66.06 66.06 66.06 80 +0.00(+0.00%)
Mar 06, 2020 66.06 66.06 66.06 73 +0.00(+0.00%)
Mar 05, 2020 66.06 66.06 66.06 83 +0.00(+0.00%)
Feb 28, 2020 66.06 66.06 66.06 0 +0.00(+0.00%)
Feb 20, 2020 66.06 66.06 66.06 0 -1.24(-1.85%)
Feb 13, 2020 67.30 67.30 67.30 0 +0.00(+0.00%)
Feb 12, 2020 67.30 67.30 67.30 67.30 4,436 +0.85(+1.28%)
Jan 31, 2020 66.45 66.45 66.45 0 +0.00(+0.00%)
Jan 14, 2020 66.45 66.45 66.45 0 +0.26(+0.39%)
Jan 03, 2020 66.19 66.19 66.19 0 +0.64(+0.98%)
Dec 24, 2019 65.55 65.55 65.55 0 +1.21(+1.88%)
Dec 20, 2019 64.34 64.34 64.34 0 -0.01(-0.02%)
Dec 17, 2019 64.35 64.35 64.35 0 -0.75(-1.14%)
Dec 13, 2019 65.09 65.09 65.09 0 +1.31(+2.06%)
Dec 12, 2019 63.78 63.78 63.78 63.78 2,857 -0.47(-0.73%)
Dec 05, 2019 64.25 64.25 64.25 0 +0.00(+0.00%)
Dec 02, 2019 64.25 64.25 64.25 0 -0.53(-0.81%)
Nov 27, 2019 64.78 64.78 64.78 0 +1.48(+2.33%)
Nov 26, 2019 63.30 63.30 63.30 63.30 130 +1.23(+1.98%)
Nov 25, 2019 62.07 62.07 62.07 65 +0.00(+0.00%)
Nov 19, 2019 62.07 62.07 62.07 0 -0.28(-0.45%)
Nov 18, 2019 62.35 62.35 62.35 800 +0.00(+0.00%)
Nov 13, 2019 62.35 62.35 62.35 0 +0.00(+0.00%)
Nov 05, 2019 62.35 62.35 62.35 0 -0.05(-0.08%)
Oct 30, 2019 62.40 62.40 62.40 0 -0.36(-0.57%)
Oct 29, 2019 62.75 62.75 62.75 488 +0.00(+0.00%)
Oct 28, 2019 62.75 62.75 62.75 97 +0.00(+0.00%)
Oct 25, 2019 62.75 62.75 62.75 62.75 2,500 +2.54(+4.23%)
Oct 21, 2019 60.21 60.21 60.21 0 +0.81(+1.36%)
Oct 16, 2019 59.40 59.40 59.40 0 +0.00(+0.00%)
Oct 14, 2019 59.40 59.40 59.40 0 +0.00(+0.00%)
Oct 10, 2019 59.40 59.40 59.40 0 +0.00(+0.00%)
Oct 09, 2019 59.40 59.40 59.40 25 +0.00(+0.00%)
Oct 07, 2019 59.40 59.40 59.40 0 +0.00(+0.00%)
Oct 03, 2019 59.40 59.40 59.40 0 +0.00(+0.00%)
Sep 30, 2019 59.40 59.40 59.40 0 -1.32(-2.17%)
Sep 20, 2019 60.72 60.72 60.72 0 +0.12(+0.20%)
Sep 19, 2019 60.60 60.60 60.60 60.60 1,000 +0.25(+0.41%)
Sep 16, 2019 60.35 60.35 60.35 0 +0.00(+0.00%)
Sep 12, 2019 60.35 60.35 60.35 0 +2.11(+3.63%)
Sep 11, 2019 58.24 58.24 58.24 122 +0.00(+0.00%)
Sep 06, 2019 58.24 58.24 58.24 0 +0.04(+0.06%)
Sep 05, 2019 58.20 58.20 58.20 33 +0.00(+0.00%)
Sep 04, 2019 57.80 58.20 57.80 58.20 712 +1.20(+2.11%)
Sep 03, 2019 57.00 57.00 57.00 57.00 2,101 +1.50(+2.70%)
Aug 28, 2019 55.50 55.50 55.50 0 -0.34(-0.60%)
Aug 23, 2019 55.84 55.84 55.84 0 -0.81(-1.43%)
Aug 20, 2019 56.65 56.65 56.65 0 +0.00(+0.00%)
Aug 16, 2019 56.65 56.65 56.65 0 +0.00(+0.00%)
Aug 12, 2019 56.65 56.65 56.65 0 -0.45(-0.79%)
Aug 08, 2019 57.10 57.10 57.10 0 +0.45(+0.79%)
Aug 07, 2019 56.65 56.65 56.65 56.65 200 +1.05(+1.89%)
Aug 06, 2019 55.64 55.64 55.60 55.60 454 -1.38(-2.42%)
Aug 01, 2019 56.98 56.98 56.98 0 +0.00(+0.00%)
Jul 31, 2019 56.98 56.98 56.98 56.98 169 -1.77(-3.01%)
Jul 29, 2019 58.75 58.75 58.75 0 +1.15(+2.00%)
Jul 26, 2019 57.60 57.60 57.60 57.60 300 -1.90(-3.19%)
Jul 25, 2019 59.50 59.50 59.50 0 +0.00(+0.00%)
Jul 24, 2019 59.50 59.50 59.50 78 +0.00(+0.00%)
Jul 23, 2019 59.65 59.65 59.50 59.50 200 -1.50(-2.46%)
Jul 19, 2019 61.00 61.00 61.00 0 +1.25(+2.09%)
Jul 18, 2019 59.75 59.75 59.75 0 +0.00(+0.00%)
Jul 15, 2019 59.75 59.75 59.75 0 +0.00(+0.00%)
Jul 11, 2019 59.75 59.75 59.75 0 -1.00(-1.65%)
Jul 10, 2019 60.00 60.75 59.75 60.75 4,070 -3.30(-5.15%)
Jul 08, 2019 64.05 64.05 64.05 0 +0.00(+0.00%)
Jul 05, 2019 64.05 64.05 64.05 1 +0.00(+0.00%)
Jul 01, 2019 64.05 64.05 64.05 0 -0.95(-1.46%)
Jun 28, 2019 65.00 65.00 65.00 35 +0.00(+0.00%)
Jun 27, 2019 65.00 65.00 65.00 65.00 163 -1.75(-2.62%)
Jun 26, 2019 66.95 66.95 66.75 66.75 544 +1.45(+2.22%)
Jun 21, 2019 65.30 65.30 65.30 0 +0.00(+0.00%)
Jun 14, 2019 65.30 65.30 65.30 0 +0.00(+0.00%)
Jun 10, 2019 65.30 65.30 65.30 0 +0.00(+0.00%)
Jun 07, 2019 65.30 65.30 65.30 34 +0.00(+0.00%)
Jun 06, 2019 65.30 65.30 65.30 65.30 197 +2.16(+3.42%)
Jun 04, 2019 63.14 63.14 63.14 0 -0.61(-0.95%)
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.