COIHY - Croda International Plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201928.3728.7828.1128.7828.78800
Aug 16, 201929.1029.1029.1029.1029.10-
Aug 15, 201929.1029.1029.1029.1029.10800
Aug 14, 201928.5028.5028.5028.5028.50400
Aug 13, 201928.9828.9828.1028.1028.101,000
Aug 12, 201928.1128.2128.1128.2128.21500
Aug 09, 201928.7128.7128.7128.7128.71200
Aug 08, 201929.3229.3228.5828.7128.711,200
Aug 07, 201928.5028.9127.8327.8327.83800
Aug 06, 201928.4328.8028.3028.3028.3015,400
Aug 05, 201928.9928.9928.6428.6428.64400
Aug 02, 201929.1829.1828.9029.1629.161,300
Aug 01, 201928.3828.4228.3828.3828.38900
Jul 31, 201929.1029.4229.1029.2229.221,300
Jul 30, 201929.3029.6529.2529.2529.2529,800
Jul 29, 201929.6429.6429.6429.6429.641,100
Jul 26, 201929.4629.7229.3929.7229.722,900
Jul 25, 201929.9129.9129.9129.9129.91100
Jul 24, 201929.5629.9129.5629.9129.91600
Jul 23, 201930.8030.8030.3130.3130.31800
Jul 22, 201930.6030.9130.6030.9130.911,300
Jul 19, 201930.9230.9230.9230.9230.92400
Jul 18, 201930.2530.9229.8330.9230.922,700
Jul 17, 201931.3131.3131.3131.3131.31800
Jul 16, 201930.0830.0830.0830.0830.082,400
Jul 15, 201929.9531.0829.9530.9930.991,300
Jul 12, 201931.1131.1130.6130.6130.61800
Jul 11, 201930.1930.1930.1930.1930.19300
Jul 10, 201930.3330.4030.3330.4030.40500
Jul 09, 201929.8530.4029.8530.4030.40500
Jul 08, 201931.4131.4130.3230.3230.32600
Jul 05, 201931.3931.3930.3230.3230.322,400
Jul 03, 201931.5531.5531.5231.5231.52700
Jul 02, 201932.0432.0432.0432.0432.04200
Jul 01, 201933.2733.2732.0432.0432.042,600
Jun 28, 201933.3733.3733.3733.3733.37500
Jun 27, 201932.4933.7132.4933.7133.713,500
Jun 26, 201934.8534.8533.4634.5134.516,400
Jun 25, 201935.0535.0535.0535.0535.05700
Jun 24, 201935.1835.1834.9335.0735.076,400
Jun 21, 201934.9334.9334.8034.8034.803,400
Jun 20, 201933.5033.5133.3933.3933.392,600
Jun 19, 201932.8434.8032.8434.8034.80600
Jun 18, 201935.0035.0029.9029.9029.902,700
Jun 17, 201929.2129.2129.2129.2129.211,100
Jun 14, 201934.0034.0031.4231.4231.421,800
Jun 13, 201934.0034.0134.0034.0034.001,600
Jun 12, 201935.0035.0031.4331.4331.431,700
Jun 11, 201933.5233.5233.5233.5233.52600
Jun 10, 201931.4435.6231.4435.6235.62300
Jun 07, 201931.4431.4431.4431.4431.44300
Jun 06, 201931.4331.4431.4331.4431.44900
Jun 05, 201934.9634.9634.9634.9634.96400
Jun 04, 201934.9634.9631.7534.9634.9611,000
Jun 03, 201931.4334.9631.4334.9634.962,200
May 31, 201934.9634.9631.4331.4931.499,300
May 30, 201934.8034.8034.8034.8034.80500
May 29, 201931.1834.8231.1833.6533.656,200
May 28, 201935.3935.3935.3935.3935.39400
May 24, 201935.5035.5031.9532.1532.154,900
May 23, 201935.0135.0131.7731.7731.77900
May 22, 201931.8935.6231.8935.6235.62800
May 21, 201931.9132.7131.7032.7132.713,600
May 20, 201933.0033.0031.9131.9131.911,600
May 17, 201935.0035.0032.1732.1732.172,400
May 16, 201934.5838.0034.5838.0038.001,000
May 15, 201935.5935.5935.5935.5935.59100
May 14, 201935.4635.5935.4635.5935.59700
May 13, 201932.1434.7731.8931.9431.943,000
May 10, 201934.5234.5234.5234.5234.52500
May 09, 201933.0033.0032.7132.7132.712,100
May 08, 201934.5834.5834.5834.5834.58600
May 07, 201933.1133.8633.1133.8633.862,200
May 06, 201934.5134.5134.5134.5134.51500
May 03, 201934.5834.7233.2334.7234.721,400
May 02, 201934.8134.8134.8134.8134.816,500
May 01, 201933.6034.8533.6034.8534.85400
Apr 30, 201933.5050.0033.5033.5033.502,200
Apr 29, 201934.4134.4134.4134.4134.41-
Apr 29, 201942/41 Stock Split
Apr 26, 201932.5934.4131.8234.4134.412,000
Apr 25, 201932.7932.7932.7932.7932.791,000
Apr 25, 20190.756 Dividend
Apr 24, 201934.4634.7832.5934.7834.021,600
Apr 23, 201934.4335.0034.4335.0034.24900
Apr 22, 201934.4234.4234.4234.4233.681,000
Apr 18, 201933.9033.9033.9033.9033.16500
Apr 17, 201932.6032.8732.6032.8732.162,700
Apr 16, 201933.0034.0033.0034.0033.26900
Apr 15, 201932.5434.5732.5434.5733.82600
Apr 12, 201934.0034.0034.0034.0033.26600
Apr 11, 201932.5032.5032.5032.5031.792,000
Apr 11, 20190.309092 Dividend
Apr 10, 201932.7333.5032.7332.9631.941,500
Apr 09, 201933.2033.4533.2033.4532.42500
Apr 08, 201933.2633.2633.2633.2632.231,900
Apr 05, 201934.6434.6434.6434.6433.57400
Apr 04, 201934.7034.7034.7034.7033.63100
Apr 03, 201934.7434.8034.5434.7033.634,300
Apr 02, 201932.8333.6532.8332.8631.842,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...