Other OTC - Delayed Quote USD

Clariant AG (CLZNY)

14.34 0.00 (0.00%)
At close: April 18 at 3:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 14.34 14.34 14.34 14.34 14.34 -
Apr 22, 2024 14.34 14.34 14.34 14.34 14.34 -
Apr 19, 2024 14.34 14.34 14.34 14.34 14.34 -
Apr 18, 2024 14.75 14.75 14.34 14.34 14.34 300
Apr 17, 2024 14.76 14.76 14.76 14.76 14.76 300
Apr 16, 2024 14.98 14.98 14.98 14.98 14.98 300
Apr 15, 2024 14.50 14.50 14.50 14.50 14.50 1,100
Apr 12, 2024 14.34 14.55 14.34 14.55 14.55 200
Apr 11, 2024 14.05 14.05 14.05 14.05 14.05 -
Apr 10, 2024 14.05 14.05 14.05 14.05 14.05 700
Apr 9, 2024 14.53 14.53 14.53 14.53 14.53 100
Apr 8, 2024 14.94 14.94 14.94 14.94 14.94 200
Apr 5, 2024 14.32 14.32 14.32 14.32 14.32 2,600
Apr 4, 2024 14.32 14.32 14.32 14.32 14.32 1,200
Apr 3, 2024 14.50 14.50 14.37 14.37 14.37 600
Apr 2, 2024 13.69 13.69 13.69 13.69 13.69 200
Apr 1, 2024 13.52 13.52 13.52 13.52 13.52 -
Mar 28, 2024 13.52 13.52 13.52 13.52 13.52 800
Mar 27, 2024 13.54 13.54 13.54 13.54 13.54 -
Mar 26, 2024 13.54 13.54 13.54 13.54 13.54 -
Mar 25, 2024 15.00 15.00 13.54 13.54 13.54 600
Mar 22, 2024 15.06 15.06 13.52 13.52 13.52 800
Mar 21, 2024 13.87 13.99 13.87 13.99 13.99 3,300
Mar 20, 2024 13.79 13.79 13.79 13.79 13.79 600
Mar 19, 2024 13.47 13.47 13.47 13.47 13.47 -
Mar 18, 2024 13.25 13.90 13.21 13.47 13.47 1,700
Mar 15, 2024 13.99 13.99 13.99 13.99 13.99 -
Mar 14, 2024 13.99 13.99 13.99 13.99 13.99 -
Mar 13, 2024 14.81 14.81 13.99 13.99 13.99 1,300
Mar 12, 2024 13.10 13.10 13.10 13.10 13.10 300
Mar 11, 2024 13.08 13.32 13.08 13.32 13.32 500
Mar 8, 2024 12.80 12.80 12.80 12.80 12.80 3,200
Mar 7, 2024 13.05 13.11 12.96 12.96 12.96 1,300
Mar 6, 2024 12.66 12.66 12.61 12.61 12.61 1,500
Mar 5, 2024 12.43 12.43 12.43 12.43 12.43 700
Mar 4, 2024 12.70 12.88 12.70 12.88 12.88 1,200
Mar 1, 2024 12.38 12.38 12.38 12.38 12.38 -
Feb 29, 2024 12.38 12.38 12.38 12.38 12.38 2,400
Feb 28, 2024 12.89 12.89 12.89 12.89 12.89 200
Feb 27, 2024 12.98 12.98 12.98 12.98 12.98 200
Feb 26, 2024 12.60 12.60 12.60 12.60 12.60 800
Feb 23, 2024 12.86 12.86 12.86 12.86 12.86 -
Feb 22, 2024 12.86 12.86 12.86 12.86 12.86 300
Feb 21, 2024 12.69 12.69 12.69 12.69 12.69 200
Feb 20, 2024 12.61 12.62 12.61 12.62 12.62 700
Feb 16, 2024 12.57 12.57 12.57 12.57 12.57 400
Feb 15, 2024 12.67 12.67 12.67 12.67 12.67 1,100
Feb 14, 2024 12.33 12.33 12.33 12.33 12.33 -
Feb 13, 2024 12.33 12.33 12.33 12.33 12.33 1,000
Feb 12, 2024 12.63 12.63 12.63 12.63 12.63 800
Feb 9, 2024 12.39 12.62 12.39 12.62 12.62 2,500
Feb 8, 2024 12.63 12.63 12.63 12.63 12.63 3,500
Feb 7, 2024 12.96 12.96 12.96 12.96 12.96 -
Feb 6, 2024 12.96 12.96 12.96 12.96 12.96 900
Feb 5, 2024 12.80 12.98 12.79 12.98 12.98 900
Feb 2, 2024 12.73 12.93 12.73 12.93 12.93 800
Feb 1, 2024 12.93 12.93 12.93 12.93 12.93 1,200
Jan 31, 2024 12.93 12.93 12.93 12.93 12.93 -
Jan 30, 2024 12.76 12.93 12.76 12.93 12.93 500
Jan 29, 2024 13.12 13.12 13.12 13.12 13.12 400
Jan 26, 2024 13.07 13.25 13.06 13.25 13.25 400
Jan 25, 2024 12.88 13.06 12.88 13.06 13.06 1,500
Jan 24, 2024 12.89 12.89 12.70 12.70 12.70 500
Jan 23, 2024 12.63 12.73 12.63 12.73 12.73 800
Jan 22, 2024 12.57 12.57 12.57 12.57 12.57 2,700
Jan 19, 2024 12.50 12.50 12.50 12.50 12.50 400
Jan 18, 2024 12.52 12.52 12.52 12.52 12.52 1,100
Jan 17, 2024 12.41 12.41 12.41 12.41 12.41 200
Jan 16, 2024 12.85 12.85 12.85 12.85 12.85 400
Jan 12, 2024 13.45 13.45 12.95 12.95 12.95 700
Jan 11, 2024 13.22 13.22 13.22 13.22 13.22 400
Jan 10, 2024 13.50 13.50 13.50 13.50 13.50 -
Jan 9, 2024 13.79 13.79 13.50 13.50 13.50 600
Jan 8, 2024 13.94 13.94 13.94 13.94 13.94 300
Jan 5, 2024 14.18 14.18 14.18 14.18 14.18 400
Jan 4, 2024 14.20 14.20 14.15 14.15 14.15 300
Jan 3, 2024 14.11 14.11 14.11 14.11 14.11 500
Jan 2, 2024 14.48 14.48 14.48 14.48 14.48 -
Dec 29, 2023 14.48 14.48 14.48 14.48 14.48 -
Dec 28, 2023 14.48 14.48 14.48 14.48 14.48 200
Dec 27, 2023 14.48 14.84 14.48 14.84 14.84 1,000
Dec 26, 2023 14.35 14.35 14.35 14.35 14.35 600
Dec 22, 2023 14.41 14.41 14.41 14.41 14.41 100
Dec 21, 2023 14.44 14.44 14.44 14.44 14.44 -
Dec 20, 2023 14.44 14.44 14.44 14.44 14.44 600
Dec 19, 2023 14.89 14.89 14.89 14.89 14.89 500
Dec 18, 2023 14.63 14.63 14.63 14.63 14.63 200
Dec 15, 2023 15.18 15.18 15.18 15.18 15.18 -
Dec 14, 2023 15.20 15.20 15.18 15.18 15.18 300
Dec 13, 2023 14.64 14.64 14.63 14.63 14.63 1,400
Dec 12, 2023 14.58 14.58 14.57 14.57 14.57 1,600
Dec 11, 2023 14.43 14.43 14.43 14.43 14.43 1,900
Dec 8, 2023 14.35 14.63 14.35 14.63 14.63 300
Dec 7, 2023 14.74 14.74 14.74 14.74 14.74 1,000
Dec 6, 2023 14.54 14.85 14.43 14.43 14.43 1,000
Dec 5, 2023 14.64 14.64 14.64 14.64 14.64 -
Dec 4, 2023 14.84 14.84 14.38 14.64 14.64 600
Dec 1, 2023 14.95 14.95 14.95 14.95 14.95 -
Nov 30, 2023 14.95 14.95 14.95 14.95 14.95 200
Nov 29, 2023 14.95 14.95 14.95 14.95 14.95 -
Nov 28, 2023 14.95 14.95 14.95 14.95 14.95 -
Nov 27, 2023 14.95 14.95 14.95 14.95 14.95 100
Nov 24, 2023 15.05 15.05 15.05 15.05 15.05 -
Nov 22, 2023 15.05 15.05 15.05 15.05 15.05 100
Nov 21, 2023 15.13 15.13 15.05 15.05 15.05 900
Nov 20, 2023 15.13 15.13 15.13 15.13 15.13 -
Nov 17, 2023 15.13 15.13 15.13 15.13 15.13 300
Nov 16, 2023 15.20 15.20 15.20 15.20 15.20 200
Nov 15, 2023 14.78 14.78 14.78 14.78 14.78 -
Nov 14, 2023 14.78 14.78 14.78 14.78 14.78 -
Nov 13, 2023 14.78 14.78 14.78 14.78 14.78 300
Nov 10, 2023 14.52 14.52 14.52 14.52 14.52 -
Nov 9, 2023 14.82 14.82 14.52 14.52 14.52 800
Nov 8, 2023 14.50 14.50 14.50 14.50 14.50 100
Nov 7, 2023 15.34 15.34 15.34 15.34 15.34 -
Nov 6, 2023 15.34 15.34 15.34 15.34 15.34 -
Nov 3, 2023 14.72 15.34 14.72 15.34 15.34 300
Nov 2, 2023 14.65 14.75 14.61 14.61 14.61 700
Nov 1, 2023 14.17 14.17 14.17 14.17 14.17 600
Oct 31, 2023 14.86 14.86 14.06 14.06 14.06 1,200
Oct 30, 2023 14.07 14.07 13.99 13.99 13.99 700
Oct 27, 2023 13.56 13.56 13.56 13.56 13.56 800
Oct 26, 2023 13.53 13.85 13.53 13.85 13.85 800
Oct 25, 2023 13.65 13.77 13.65 13.77 13.77 500
Oct 24, 2023 13.85 13.85 13.85 13.85 13.85 300
Oct 23, 2023 13.77 13.95 13.77 13.95 13.95 400
Oct 20, 2023 13.80 13.80 13.76 13.76 13.76 600
Oct 19, 2023 13.67 13.67 13.66 13.66 13.66 500
Oct 18, 2023 14.38 14.38 14.38 14.38 14.38 300
Oct 17, 2023 14.64 14.64 14.64 14.64 14.64 200
Oct 16, 2023 14.81 14.81 14.81 14.81 14.81 900
Oct 13, 2023 14.58 14.61 14.58 14.61 14.61 800
Oct 12, 2023 14.86 14.86 14.80 14.80 14.80 700
Oct 11, 2023 14.95 14.95 14.95 14.95 14.95 200
Oct 10, 2023 14.98 14.98 14.75 14.83 14.83 900
Oct 9, 2023 15.00 15.00 14.71 14.71 14.71 1,500
Oct 6, 2023 15.09 15.09 15.05 15.05 15.05 2,100
Oct 5, 2023 14.99 14.99 14.98 14.98 14.98 400
Oct 4, 2023 15.56 15.56 15.17 15.20 15.20 600
Oct 3, 2023 15.23 15.44 15.23 15.23 15.23 400
Oct 2, 2023 15.41 15.41 15.28 15.28 15.28 500
Sep 29, 2023 15.76 15.76 15.76 15.76 15.76 -
Sep 28, 2023 15.76 15.76 15.76 15.76 15.76 -
Sep 27, 2023 15.76 15.76 15.76 15.76 15.76 200
Sep 26, 2023 16.23 16.23 16.23 16.23 16.23 -
Sep 25, 2023 16.23 16.23 16.23 16.23 16.23 300
Sep 22, 2023 16.13 16.50 16.13 16.50 16.50 400
Sep 21, 2023 17.06 17.06 17.06 17.06 17.06 -
Sep 20, 2023 17.06 17.06 17.06 17.06 17.06 500
Sep 19, 2023 16.86 16.86 16.86 16.86 16.86 100
Sep 18, 2023 16.71 16.71 16.71 16.71 16.71 -
Sep 15, 2023 16.71 16.71 16.71 16.71 16.71 -
Sep 14, 2023 16.71 16.71 16.71 16.71 16.71 100
Sep 13, 2023 16.71 16.71 16.71 16.71 16.71 200
Sep 12, 2023 16.25 16.25 16.25 16.25 16.25 -
Sep 11, 2023 16.25 16.25 16.25 16.25 16.25 200
Sep 8, 2023 16.80 16.80 16.35 16.35 16.35 500
Sep 7, 2023 16.39 16.39 16.39 16.39 16.39 -
Sep 6, 2023 16.39 16.39 16.39 16.39 16.39 100
Sep 5, 2023 16.93 16.93 16.93 16.93 16.93 500
Sep 1, 2023 17.81 17.81 17.81 17.81 17.81 200
Aug 31, 2023 17.00 17.00 17.00 17.00 17.00 500
Aug 30, 2023 15.72 15.72 15.72 15.72 15.72 -
Aug 29, 2023 15.72 15.72 15.72 15.72 15.72 -
Aug 28, 2023 15.72 15.72 15.72 15.72 15.72 -
Aug 25, 2023 15.72 15.72 15.72 15.72 15.72 -
Aug 24, 2023 15.72 15.72 15.72 15.72 15.72 -
Aug 23, 2023 15.72 15.72 15.72 15.72 15.72 600
Aug 22, 2023 15.70 15.70 15.70 15.70 15.70 400
Aug 21, 2023 15.66 15.66 15.66 15.66 15.66 200
Aug 18, 2023 15.51 15.51 15.19 15.19 15.19 300
Aug 17, 2023 15.35 15.35 15.35 15.35 15.35 700
Aug 16, 2023 15.77 15.77 15.32 15.32 15.32 1,100
Aug 15, 2023 15.96 15.96 15.96 15.96 15.96 -
Aug 14, 2023 15.96 15.96 15.96 15.96 15.96 -
Aug 11, 2023 15.96 15.96 15.96 15.96 15.96 -
Aug 10, 2023 15.96 15.96 15.96 15.96 15.96 100
Aug 9, 2023 15.96 15.96 15.96 15.96 15.96 -
Aug 8, 2023 16.20 16.20 15.96 15.96 15.96 300
Aug 7, 2023 16.40 16.40 16.40 16.40 16.40 300
Aug 4, 2023 16.02 16.02 16.02 16.02 16.02 200
Aug 3, 2023 16.28 16.28 16.28 16.28 16.28 500
Aug 2, 2023 15.59 15.59 15.59 15.59 15.59 100
Aug 1, 2023 15.59 15.59 15.59 15.59 15.59 -
Jul 31, 2023 15.59 15.59 15.59 15.59 15.59 100
Jul 28, 2023 15.59 15.59 15.59 15.59 15.59 -
Jul 27, 2023 15.59 15.59 15.59 15.59 15.59 -
Jul 26, 2023 15.59 15.59 15.59 15.59 15.59 -
Jul 25, 2023 15.59 15.59 15.59 15.59 15.59 -
Jul 24, 2023 15.59 15.59 15.59 15.59 15.59 300
Jul 21, 2023 15.80 15.80 15.80 15.80 15.80 100
Jul 20, 2023 15.80 15.80 15.80 15.80 15.80 -
Jul 19, 2023 15.80 15.80 15.80 15.80 15.80 -
Jul 18, 2023 15.80 15.80 15.80 15.80 15.80 100
Jul 17, 2023 15.80 15.80 15.80 15.80 15.80 1,300
Jul 14, 2023 16.84 16.84 16.84 16.84 16.84 1,000
Jul 13, 2023 16.01 16.84 16.01 16.84 16.84 700
Jul 12, 2023 15.90 15.90 15.90 15.90 15.90 100
Jul 11, 2023 15.69 15.69 15.18 15.28 15.28 10,500
Jul 10, 2023 15.50 15.50 14.86 14.86 14.86 2,700
Jul 7, 2023 14.63 14.68 14.63 14.68 14.68 1,500
Jul 6, 2023 13.92 13.92 13.92 13.92 13.92 300
Jul 5, 2023 14.36 14.36 14.36 14.36 14.36 400
Jul 3, 2023 14.53 14.53 14.30 14.30 14.30 700
Jun 30, 2023 14.40 14.55 14.40 14.55 14.55 1,200
Jun 29, 2023 13.30 13.30 13.30 13.30 13.30 -
Jun 28, 2023 13.30 13.30 13.30 13.30 13.30 100
Jun 27, 2023 14.16 14.16 13.41 14.09 14.09 1,800
Jun 26, 2023 13.38 13.77 13.38 13.77 13.77 300
Jun 23, 2023 14.17 14.17 13.80 13.80 13.80 400
Jun 22, 2023 13.47 13.80 13.47 13.80 13.80 1,100
Jun 21, 2023 14.05 14.14 14.05 14.14 14.14 800
Jun 20, 2023 14.27 14.27 13.88 14.10 14.10 1,600
Jun 16, 2023 14.70 14.70 14.70 14.70 14.70 100
Jun 15, 2023 14.70 14.70 14.70 14.70 14.70 -
Jun 14, 2023 14.70 14.70 14.70 14.70 14.70 400
Jun 13, 2023 14.47 14.47 14.47 14.47 14.47 300
Jun 12, 2023 14.25 14.88 14.25 14.88 14.88 2,200
Jun 9, 2023 0.46 Dividend
Jun 9, 2023 13.60 14.13 13.60 13.88 13.88 700
Jun 8, 2023 14.50 14.89 14.47 14.54 14.08 1,700
Jun 7, 2023 14.65 14.65 14.30 14.30 13.84 900
Jun 6, 2023 14.16 14.16 14.13 14.13 13.68 1,400
Jun 5, 2023 14.20 14.20 14.20 14.20 13.75 300
Jun 2, 2023 14.19 14.19 14.19 14.19 13.74 500
Jun 1, 2023 14.07 14.07 14.07 14.07 13.62 -
May 31, 2023 14.85 14.85 14.07 14.07 13.62 900
May 30, 2023 14.85 14.85 14.85 14.85 14.38 200
May 26, 2023 14.84 14.84 14.84 14.84 14.37 300
May 25, 2023 14.76 14.76 14.76 14.76 14.29 300
May 24, 2023 15.41 15.41 15.41 15.41 14.92 -
May 23, 2023 15.41 15.41 15.41 15.41 14.92 200
May 22, 2023 15.54 15.54 15.54 15.54 15.05 -
May 19, 2023 15.54 15.54 15.54 15.54 15.05 -
May 18, 2023 15.54 15.54 15.54 15.54 15.05 -
May 17, 2023 15.54 15.54 15.54 15.54 15.05 200
May 16, 2023 16.02 16.02 16.02 16.02 15.51 100
May 15, 2023 15.78 15.78 15.78 15.78 15.28 -
May 12, 2023 15.78 15.78 15.78 15.78 15.28 -
May 11, 2023 15.78 15.78 15.78 15.78 15.28 -
May 10, 2023 15.78 15.78 15.78 15.78 15.28 -
May 9, 2023 15.78 15.78 15.78 15.78 15.28 300
May 8, 2023 15.73 15.73 15.73 15.73 15.23 300
May 5, 2023 16.54 16.54 16.54 16.54 16.01 -
May 4, 2023 16.54 16.54 16.54 16.54 16.01 -
May 3, 2023 16.54 16.54 16.54 16.54 16.01 -
May 2, 2023 16.54 16.54 16.54 16.54 16.01 -
May 1, 2023 16.54 16.54 16.54 16.54 16.01 -
Apr 28, 2023 16.54 16.54 16.54 16.54 16.01 -
Apr 27, 2023 16.40 16.54 16.40 16.54 16.01 300
Apr 26, 2023 16.32 16.39 16.32 16.39 15.87 600
Apr 25, 2023 16.17 16.17 16.17 16.17 15.66 100
Apr 24, 2023 16.36 16.92 16.36 16.92 16.38 500