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 24, 2022 86.59 1 +5.97(+7.40%)
May 20, 2022 80.62 6 -0.41(-0.50%)
May 19, 2022 81.03 81.03 81.03 81.03 138 -1.96(-2.36%)
May 16, 2022 82.99 0 -0.01(-0.01%)
May 12, 2022 83.00 1 -9.72(-10.48%)
May 04, 2022 92.72 131 +1.69(+1.86%)
May 03, 2022 90.71 93.09 90.71 91.03 626 -4.39(-4.60%)
Apr 27, 2022 95.42 8 -4.03(-4.05%)
Apr 20, 2022 99.45 109 -2.69(-2.63%)
Apr 18, 2022 102.14 0 +1.84(+1.83%)
Apr 11, 2022 100.30 7 -5.95(-5.60%)
Apr 07, 2022 106.25 0 +0.11(+0.10%)
Mar 31, 2022 106.14 61 +3.28(+3.19%)
Mar 29, 2022 102.86 16 +6.40(+6.64%)
Mar 16, 2022 96.46 5 +10.11(+11.71%)
Mar 11, 2022 86.35 65 -11.81(-12.03%)
Mar 01, 2022 98.16 0 +3.02(+3.17%)
Feb 25, 2022 95.14 15 -3.77(-3.81%)
Feb 23, 2022 98.91 0 +0.58(+0.59%)
Feb 17, 2022 98.34 2 -14.90(-13.16%)
Feb 02, 2022 113.24 0 +3.12(+2.83%)
Feb 01, 2022 111.14 111.14 110.12 110.12 2,063 +3.57(+3.35%)
Jan 31, 2022 106.55 106.55 106.55 106.55 117 +1.30(+1.24%)
Jan 28, 2022 105.25 105.25 105.25 105.25 124 +0.73(+0.70%)
Jan 26, 2022 104.52 27 +1.13(+1.09%)
Jan 24, 2022 103.39 76 -10.61(-9.31%)
Jan 20, 2022 114.00 0 -6.80(-5.63%)
Jan 12, 2022 120.80 97 +1.80(+1.51%)
Jan 10, 2022 119.00 119.00 119.00 0 -14.15(-10.63%)
Dec 31, 2021 133.15 133.15 133.15 0 -4.64(-3.37%)
Dec 29, 2021 137.79 137.79 137.79 0 +8.11(+6.26%)
Dec 22, 2021 129.68 129.68 129.68 0 -5.36(-3.97%)
Dec 20, 2021 135.04 135.04 135.04 0 -1.56(-1.14%)
Dec 17, 2021 136.59 136.59 136.59 136.59 286 -2.34(-1.69%)
Dec 16, 2021 138.94 138.94 138.94 138.94 423 +0.68(+0.49%)
Dec 15, 2021 138.26 138.26 138.26 138.26 391 +10.86(+8.52%)
Dec 06, 2021 127.40 127.40 127.40 1 +0.15(+0.12%)
Dec 03, 2021 127.25 127.25 127.25 127.25 200 -3.05(-2.34%)
Nov 23, 2021 130.30 130.30 130.30 0 -3.67(-2.74%)
Nov 16, 2021 133.97 133.97 133.97 4 +9.47(+7.61%)
Nov 05, 2021 124.50 124.50 124.50 0 -0.97(-0.78%)
Oct 22, 2021 125.47 125.47 125.47 0 +1.72(+1.39%)
Oct 21, 2021 123.75 123.75 123.75 123.75 125 +1.55(+1.27%)
Oct 19, 2021 122.20 122.20 122.20 4 +1.20(+0.99%)
Oct 15, 2021 121.00 121.00 121.00 0 +11.85(+10.86%)
Oct 11, 2021 109.15 109.15 109.15 0 -6.84(-5.90%)
Oct 07, 2021 115.99 115.99 115.99 8 -0.30(-0.26%)
Oct 06, 2021 116.29 116.29 116.29 116.29 452 -0.60(-0.51%)
Sep 29, 2021 116.89 116.89 116.89 30 -8.28(-6.62%)
Sep 23, 2021 125.17 125.17 125.17 90 -2.88(-2.25%)
Sep 10, 2021 128.05 128.05 128.05 0 +3.00(+2.40%)
Aug 27, 2021 125.05 125.05 125.05 29 +1.05(+0.85%)
Aug 23, 2021 124.00 124.00 124.00 0 -0.03(-0.02%)
Aug 19, 2021 124.03 124.03 124.03 0 +4.25(+3.55%)
Aug 09, 2021 119.78 119.78 119.78 11 -4.52(-3.64%)
Aug 05, 2021 124.30 124.30 124.30 14 +9.40(+8.18%)
Jul 28, 2021 114.90 114.90 114.90 61 +6.74(+6.23%)
Jul 16, 2021 108.16 108.16 108.16 0 +1.41(+1.32%)
Jul 13, 2021 106.75 106.75 106.75 14 +4.62(+4.52%)
Jun 28, 2021 102.13 102.13 102.13 100 -0.22(-0.21%)
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.