Dow Down0.02% Nasdaq Up0.07%

More On CRDA.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Croda International plc (CRDA.L)

-LSE
2,465.00 Up 40.00(1.65%) 11:35AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 25, 20142,425.002,465.002,412.002,465.00338,1002,465.00
Nov 24, 20142,483.002,488.002,415.002,425.00289,4002,425.00
Nov 21, 20142,439.002,502.002,439.002,483.00313,0002,483.00
Nov 20, 20142,443.002,450.002,417.002,434.00240,5002,434.00
Nov 19, 20142,439.002,446.002,422.002,443.00234,2002,443.00
Nov 18, 20142,433.002,446.002,421.002,439.00365,3002,439.00
Nov 17, 20142,440.002,452.002,414.002,425.00348,4002,425.00
Nov 14, 20142,448.002,454.002,440.002,453.00179,3002,453.00
Nov 13, 20142,410.002,466.002,410.002,446.00278,1002,446.00
Nov 12, 20142,403.002,420.002,390.002,407.00203,0002,407.00
Nov 11, 20142,364.002,428.082,360.002,408.00315,8002,408.00
Nov 10, 20142,356.002,365.002,339.002,360.00314,2002,360.00
Nov 7, 20142,295.002,404.002,294.322,360.001,048,9002,360.00
Nov 6, 20142,267.002,284.002,247.002,256.00488,6002,256.00
Nov 5, 20142,281.002,299.002,267.002,276.00291,3002,276.00
Nov 4, 20142,273.002,275.982,241.002,270.00305,7002,270.00
Nov 3, 20142,294.002,306.002,264.002,289.00242,6002,289.00
Oct 31, 20142,288.002,317.002,272.002,295.00525,9002,295.00
Oct 30, 20142,222.002,294.002,222.002,260.00546,6002,260.00
Oct 29, 20142,183.002,226.002,183.002,203.00426,4002,203.00
Oct 28, 20142,195.002,216.002,177.002,184.00277,9002,184.00
Oct 27, 20142,208.002,213.002,182.002,200.00292,0002,200.00
Oct 24, 20142,217.002,232.002,186.002,191.00428,1002,191.00
Oct 23, 20142,225.002,235.002,187.002,229.00645,2002,229.00
Oct 22, 20142,130.002,257.002,130.002,215.001,619,0002,215.00
Oct 21, 20142,048.002,110.002,041.002,093.00782,4002,093.00
Oct 20, 20142,048.002,075.002,042.002,055.00344,5002,055.00
Oct 17, 20142,022.002,048.002,009.002,042.00619,7002,042.00
Oct 16, 20142,015.002,031.001,965.002,019.00652,2002,019.00
Oct 15, 20142,050.002,072.001,990.001,998.00583,8001,998.00
Oct 14, 20142,026.002,058.002,024.002,052.00445,5002,052.00
Oct 13, 20142,031.002,061.002,023.002,038.00257,9002,038.00
Oct 10, 20142,060.002,060.002,002.002,039.00467,9002,039.00
Oct 9, 20142,117.002,120.002,060.002,066.00419,3002,066.00
Oct 8, 20142,137.002,137.002,085.002,093.00453,0002,093.00
Oct 7, 20142,193.002,194.002,135.002,136.00415,3002,136.00
Oct 6, 20142,145.002,224.002,140.002,190.00688,3002,190.00
Oct 3, 20142,083.002,168.002,083.002,135.00837,0002,135.00
Oct 2, 20141,989.002,099.001,982.002,073.00865,8002,073.00
Oct 1, 20142,051.002,051.001,990.001,990.00697,0001,990.00
Sep 30, 20142,063.002,074.002,032.002,053.00423,5002,053.00
Sep 29, 20142,068.002,069.002,040.002,058.00299,9002,058.00
Sep 26, 20142,078.002,083.002,063.002,075.00194,7002,075.00
Sep 25, 20142,102.002,116.002,076.002,080.00308,7002,080.00
Sep 24, 20142,112.002,117.002,090.002,100.00260,7002,100.00
Sep 23, 20142,168.002,195.002,094.002,104.00377,3002,104.00
Sep 22, 20142,154.002,177.002,142.002,176.00228,2002,176.00
Sep 19, 20142,221.002,225.002,164.002,164.00494,3002,164.00
Sep 18, 20142,188.002,217.002,168.002,210.00317,8002,210.00
Sep 17, 20142,213.002,220.002,186.002,187.00283,4002,187.00
Sep 16, 20142,194.002,218.002,168.002,200.00253,6002,200.00
Sep 15, 20142,194.002,210.002,180.002,192.00174,9002,192.00
Sep 12, 20142,182.002,213.002,174.002,194.00263,5002,194.00
Sep 11, 20142,189.002,220.002,163.002,179.00206,8002,179.00
Sep 10, 20142,210.002,210.002,176.002,179.00208,3002,179.00
Sep 9, 20142,210.002,210.002,165.002,203.00262,0002,203.00
Sep 8, 20142,223.002,228.002,181.792,217.00274,1002,217.00
Sep 5, 20142,220.002,225.002,194.002,223.00189,0002,223.00
Sep 4, 20142,219.002,243.002,203.002,224.00232,2002,224.00
Sep 3, 20142,213.002,236.002,201.002,225.00202,3002,225.00
Sep 2, 20142,213.002,226.002,195.002,204.00226,4002,204.00
Sep 1, 20142,192.002,214.002,185.002,214.00210,2002,214.00
Aug 29, 20142,196.002,207.002,155.002,182.00313,6002,182.00
Aug 28, 20142,240.002,242.002,179.002,196.00230,5002,196.00
Aug 27, 20142,216.002,238.002,212.002,231.00229,5002,231.00
Aug 27, 201429.50 Dividend
Aug 26, 20142,246.002,261.002,237.002,246.00239,6002,216.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.