Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Croda International Plc (OP: COIHF )

54.40 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 7, 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, 2019 63.75 63.75 63.75 63.75 1,000 -0.08(-0.13%)
May 30, 2019 63.75 63.95 63.55 63.83 4,034 +0.88(+1.40%)
May 29, 2019 62.95 62.95 62.95 62.95 1,987 -2.65(-4.04%)
May 28, 2019 65.60 65.60 65.60 7 +0.00(+0.00%)
May 24, 2019 65.60 65.60 65.60 4 +0.00(+0.00%)
May 23, 2019 65.60 65.60 65.60 67 +0.00(+0.00%)
May 22, 2019 65.60 65.60 65.60 105 +0.00(+0.00%)
May 21, 2019 65.60 65.60 65.60 18 +0.00(+0.00%)
May 20, 2019 65.60 65.60 65.60 2 +0.00(+0.00%)
May 16, 2019 65.60 65.60 65.60 0 +0.00(+0.00%)
May 14, 2019 65.60 65.60 65.60 0 -0.03(-0.05%)
May 13, 2019 65.63 65.63 65.63 1 +0.00(+0.00%)
May 09, 2019 65.63 65.63 65.63 0 -1.27(-1.90%)
May 08, 2019 66.90 66.90 66.90 2 +0.00(+0.00%)
May 07, 2019 66.90 66.90 66.90 99 +0.00(+0.00%)
May 06, 2019 66.45 66.45 66.90 314 +0.45(+0.68%)
May 03, 2019 66.45 66.45 66.45 66.45 1,000 -0.35(-0.52%)
May 02, 2019 66.80 66.80 66.80 88 +0.00(+0.00%)
May 01, 2019 66.80 66.80 66.80 66.80 52 +0.85(+1.29%)
Apr 30, 2019 65.95 65.95 65.95 76 +0.00(+0.00%)
Apr 29, 2019 65.95 65.95 65.95 16 +0.00(+0.00%)
Apr 26, 2019 65.95 65.95 65.95 65.95 1,700 -0.40(-0.60%)
Apr 23, 2019 66.35 66.35 66.35 0 +0.60(+0.91%)
Apr 22, 2019 65.75 65.75 65.75 3 +0.00(+0.00%)
Apr 18, 2019 65.75 65.75 65.75 65.75 200 -0.65(-0.98%)
Apr 15, 2019 66.40 66.40 66.40 0 +0.00(+0.00%)
Apr 09, 2019 66.40 66.40 66.40 0 +0.00(+0.00%)
Apr 08, 2019 66.40 66.40 66.40 22 +0.00(+0.00%)
Apr 05, 2019 66.40 66.40 66.40 47 +0.00(+0.00%)
Apr 03, 2019 66.40 66.40 66.40 0 +0.15(+0.23%)
Apr 02, 2019 66.25 66.25 66.25 66.25 143 +1.70(+2.63%)
Mar 27, 2019 64.55 64.55 64.55 0 +0.00(+0.00%)
Mar 25, 2019 64.55 64.55 64.55 0 +0.00(+0.00%)
Mar 20, 2019 64.55 64.55 64.55 0 +2.50(+4.03%)
Mar 19, 2019 62.05 62.05 62.05 129 +0.00(+0.00%)
Mar 18, 2019 62.05 62.05 62.05 21 +0.00(+0.00%)
Mar 14, 2019 62.05 62.05 62.05 0 +0.00(+0.00%)
Mar 08, 2019 62.05 62.05 62.05 0 -2.15(-3.35%)
Mar 04, 2019 64.20 64.20 64.20 0 -0.70(-1.08%)
Mar 01, 2019 64.90 64.90 64.90 64.90 100 +1.20(+1.88%)
Feb 27, 2019 63.70 63.70 63.70 0 -2.35(-3.56%)
Feb 22, 2019 66.05 66.05 66.05 0 +0.00(+0.00%)
Feb 21, 2019 66.05 66.05 66.05 91 +0.00(+0.00%)
Feb 20, 2019 66.05 66.05 66.05 66.05 516 +1.11(+1.70%)
Feb 15, 2019 64.94 64.94 64.94 0 +0.00(+0.00%)
Feb 14, 2019 64.94 64.94 64.94 29 +0.00(+0.00%)
Feb 13, 2019 64.94 64.94 64.94 89 +0.00(+0.00%)
Feb 12, 2019 64.94 64.94 64.94 19 +0.00(+0.00%)
Feb 11, 2019 64.94 64.94 64.94 66 +0.00(+0.00%)
Feb 08, 2019 64.94 64.94 64.94 38 +0.00(+0.00%)
Feb 07, 2019 64.94 64.94 64.94 58 +0.00(+0.00%)
Feb 01, 2019 64.94 64.94 64.94 0 +3.09(+5.00%)
Jan 29, 2019 61.85 61.85 61.85 0 +0.00(+0.00%)
Jan 28, 2019 61.85 61.85 61.85 5 +0.00(+0.00%)
Jan 18, 2019 61.85 61.85 61.85 0 +0.00(+0.00%)
Jan 14, 2019 61.85 61.85 61.85 0 -0.10(-0.16%)
Jan 11, 2019 61.95 61.95 61.95 55 +0.00(+0.00%)
Jan 09, 2019 61.95 61.95 61.95 0 +0.00(+0.00%)
Jan 08, 2019 61.95 61.95 61.95 61.95 668 +0.49(+0.80%)
Jan 07, 2019 60.85 61.46 60.85 61.46 752 +0.81(+1.34%)
Jan 04, 2019 60.25 61.00 60.25 60.65 700 +2.75(+4.75%)
Jan 03, 2019 57.90 57.90 57.90 57.90 165 -2.65(-4.38%)
Jan 02, 2019 60.55 60.55 60.55 58 +0.00(+0.00%)
Dec 31, 2018 60.55 60.55 60.55 60.55 400 +1.25(+2.11%)
Dec 28, 2018 59.30 59.30 59.30 59.30 100 +1.55(+2.68%)
Dec 27, 2018 57.75 57.75 57.75 57.75 186 -0.90(-1.53%)
Dec 26, 2018 58.65 58.65 58.65 105 +0.00(+0.00%)
Dec 21, 2018 58.65 58.65 58.65 0 -1.25(-2.09%)
Dec 20, 2018 59.90 59.90 59.90 121 +0.00(+0.00%)
Dec 19, 2018 59.90 59.90 59.90 19 +0.00(+0.00%)
Dec 18, 2018 59.90 59.90 59.90 108 +0.00(+0.00%)
Dec 17, 2018 59.90 59.90 59.90 32 +0.00(+0.00%)
Dec 13, 2018 59.90 59.90 59.90 0 +0.00(+0.00%)
Dec 12, 2018 60.00 60.00 59.90 59.90 1,152 +2.25(+3.90%)
Dec 11, 2018 57.65 57.65 57.65 114 +0.00(+0.00%)
Dec 10, 2018 58.15 58.15 57.65 57.65 845 -3.55(-5.80%)
Dec 07, 2018 61.20 61.20 61.20 94 +0.00(+0.00%)
Dec 06, 2018 61.20 61.20 61.20 2 +0.00(+0.00%)
Dec 04, 2018 61.20 61.20 61.20 96 +0.00(+0.00%)
Dec 03, 2018 61.20 61.20 61.20 1 +0.00(+0.00%)
Nov 30, 2018 61.20 61.20 61.20 21 +0.00(+0.00%)
Nov 28, 2018 61.20 61.20 61.20 0 +0.00(+0.00%)
Nov 27, 2018 61.20 61.20 61.20 2 +0.00(+0.00%)
Nov 26, 2018 61.20 61.20 61.20 99 +0.00(+0.00%)
Nov 23, 2018 61.20 61.20 61.20 26 +0.00(+0.00%)
Nov 21, 2018 61.20 61.20 61.20 0 +0.00(+0.00%)
Nov 16, 2018 61.20 61.20 61.20 0 +0.00(+0.00%)
Nov 15, 2018 61.20 61.20 61.20 66 +0.00(+0.00%)
Nov 14, 2018 61.20 61.20 61.20 8 +0.00(+0.00%)
Nov 13, 2018 61.20 61.20 61.20 48 +0.00(+0.00%)
Nov 12, 2018 61.20 61.20 61.20 61.20 1,111 -1.00(-1.61%)
Nov 09, 2018 62.15 62.20 61.95 62.20 1,200 -0.50(-0.80%)
Nov 08, 2018 62.80 62.80 62.67 62.70 842 +1.85(+3.04%)
Nov 07, 2018 60.85 60.85 60.85 11 +0.00(+0.00%)
Nov 06, 2018 60.85 60.85 60.85 51 +0.00(+0.00%)
Nov 05, 2018 60.85 60.85 60.85 58 +0.00(+0.00%)
Nov 02, 2018 60.85 60.85 60.85 11 +0.00(+0.00%)
Nov 01, 2018 60.85 60.85 60.85 5 +0.00(+0.00%)
Oct 31, 2018 60.85 60.85 60.85 11 +0.00(+0.00%)
Oct 30, 2018 60.85 60.85 60.85 70 +0.00(+0.00%)
Oct 29, 2018 60.85 60.85 60.85 7 +0.00(+0.00%)
Oct 26, 2018 60.85 60.85 60.85 17 +0.00(+0.00%)
Oct 25, 2018 60.85 60.85 60.85 60.85 850 +2.01(+3.42%)
Oct 24, 2018 59.60 59.60 58.84 58.84 200 -2.46(-4.01%)
Oct 23, 2018 61.30 61.30 61.30 5 +0.00(+0.00%)
Oct 22, 2018 61.30 61.30 61.30 12 +0.00(+0.00%)
Oct 17, 2018 61.30 61.30 61.30 0 +0.85(+1.41%)
Oct 16, 2018 61.00 61.00 60.45 60.45 368 +1.65(+2.81%)
Oct 15, 2018 58.61 58.85 58.23 58.80 2,286 -1.11(-1.85%)
Oct 12, 2018 59.65 59.91 58.85 59.91 1,200 -0.09(-0.16%)
Oct 11, 2018 60.60 60.60 59.80 60.00 1,753 -1.34(-2.18%)
Oct 10, 2018 61.34 61.34 61.34 61.34 113 -4.26(-6.49%)
Oct 09, 2018 65.60 65.60 65.60 53 +0.00(+0.00%)
Oct 08, 2018 65.60 65.60 65.60 8 +0.00(+0.00%)
Oct 05, 2018 65.60 65.60 65.60 65.60 600 -2.70(-3.95%)
Oct 02, 2018 68.30 68.30 68.30 0 +0.00(+0.00%)
Oct 01, 2018 68.30 68.30 68.30 52 +0.00(+0.00%)
Sep 28, 2018 68.30 68.30 68.30 68.30 100 +1.45(+2.17%)
Sep 26, 2018 66.85 66.85 66.85 0 +0.00(+0.00%)
Sep 25, 2018 66.85 66.85 66.85 23 +0.00(+0.00%)
Sep 21, 2018 66.85 66.85 66.85 0 -0.10(-0.15%)
Sep 20, 2018 66.95 66.95 66.95 25 +0.00(+0.00%)
Sep 19, 2018 66.95 66.95 66.95 71 +0.00(+0.00%)
Sep 17, 2018 66.95 66.95 66.95 0 +0.50(+0.75%)
Sep 14, 2018 66.45 66.45 66.45 29 +0.00(+0.00%)
Sep 11, 2018 66.45 66.45 66.45 0 +0.00(+0.00%)
Sep 05, 2018 66.45 66.45 66.45 0 +0.00(+0.00%)
Aug 29, 2018 66.45 66.45 66.45 0 +0.00(+0.00%)
Aug 28, 2018 66.45 66.45 66.45 14 +0.00(+0.00%)
Aug 27, 2018 66.45 66.45 66.45 66.45 102 +0.60(+0.91%)
Aug 24, 2018 65.85 65.85 65.85 65.85 400 +0.80(+1.23%)
Aug 23, 2018 65.05 65.05 65.05 24 +0.00(+0.00%)
Aug 22, 2018 65.05 65.05 65.05 62 +0.00(+0.00%)
Aug 17, 2018 65.05 65.05 65.05 0 -2.00(-2.98%)
Aug 15, 2018 67.05 67.05 67.05 0 +0.00(+0.00%)
Aug 14, 2018 67.05 67.05 67.05 4 +0.00(+0.00%)
Aug 13, 2018 67.05 67.05 67.05 3 +0.00(+0.00%)
Aug 09, 2018 67.05 67.05 67.05 0 +0.00(+0.00%)
Aug 08, 2018 67.05 67.05 67.05 67.05 312 +1.00(+1.51%)
Aug 07, 2018 66.05 66.05 66.05 66.05 161 -1.15(-1.71%)
Aug 06, 2018 67.20 67.20 67.20 67.20 430 +0.00(+0.00%)
Aug 03, 2018 3 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 3 +0.00(+0.00%)
Jul 25, 2018 64.46 64.46 64.46 3 -0.29(-0.45%)
Jul 24, 2018 64.75 64.75 64.75 64.75 270 -0.80(-1.22%)
Jul 18, 2018 65.55 65.55 65.55 0 +0.75(+1.16%)
Jul 13, 2018 64.80 64.80 64.80 72 +0.70(+1.09%)
Jul 09, 2018 64.10 64.10 64.10 0 +0.25(+0.39%)
Jun 27, 2018 63.85 63.85 63.85 19 -1.30(-2.00%)
Jun 15, 2018 65.15 65.15 65.15 0 +1.60(+2.52%)
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.