U.S. markets closed

CORIMON, C.A. (CRM-A.CR)

Caracas - Caracas Delayed Price. Currency in USD
Add to watchlist
403.01-221.99 (-35.52%)
At close: 12:18PM VET
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021625.00625.00403.01403.01403.0133
Jun 15, 2021625,000.00625,000.00625,000.00625,000.00625,000.00-
Jun 14, 2021------
Jun 11, 2021625,000.00625,000.00625,000.00625,000.00625,000.00565
Jun 10, 2021650,000.00650,000.00650,000.00650,000.00650,000.0025
Jun 09, 2021620,000.00620,000.00620,000.00620,000.00620,000.0080
Jun 08, 2021615,000.00615,000.00615,000.00615,000.00615,000.00-
Jun 04, 2021615,000.00615,000.00615,000.00615,000.00615,000.00-
Jun 03, 2021615,000.00615,000.00615,000.00615,000.00615,000.00-
Jun 02, 2021615,000.00615,000.00615,000.00615,000.00615,000.00-
Jun 01, 2021615,000.00615,000.00615,000.00615,000.00615,000.00-
May 31, 2021615,000.00615,000.00615,000.00615,000.00615,000.002
May 28, 2021615,000.00615,000.00615,000.00615,000.00615,000.00-
May 27, 2021615,000.00615,000.00615,000.00615,000.00615,000.0050
May 26, 2021615,000.00615,000.00615,000.00615,000.00615,000.0055
May 25, 2021620,000.00620,000.00620,000.00620,000.00620,000.00140
May 24, 2021620,000.00620,000.00620,000.00620,000.00620,000.00-
May 21, 2021620,000.00620,000.00620,000.00620,000.00620,000.00412
May 20, 2021605,000.00605,000.00605,000.00605,000.00605,000.00222
May 19, 2021580,000.00580,000.00580,000.00580,000.00580,000.0014
May 18, 2021595,000.00595,000.00595,000.00595,000.00595,000.00134
May 14, 2021595,000.00595,000.00595,000.00595,000.00595,000.0040
May 13, 2021600,000.00600,000.00600,000.00600,000.00600,000.00543
May 12, 2021600,000.00600,000.00600,000.00600,000.00600,000.00495
May 11, 2021600,000.00600,000.00600,000.00600,000.00600,000.00104
May 10, 2021600,000.00600,000.00600,000.00600,000.00600,000.00213
May 07, 2021606,000.00606,000.00606,000.00606,000.00606,000.00-
May 06, 2021606,000.00606,000.00606,000.00606,000.00606,000.001,999
May 05, 2021505,000.00505,000.00505,000.00505,000.00505,000.00-
May 04, 2021505,000.00505,000.00505,000.00505,000.00505,000.00118
May 03, 2021415,000.00415,000.00415,000.00415,000.00415,000.00-
Apr 30, 2021415,000.00415,000.00415,000.00415,000.00415,000.002,165
Apr 29, 2021374,000.00374,000.00374,000.00374,000.00374,000.00500
Apr 28, 2021374,380.00374,380.00374,380.00374,380.00374,380.006,355
Apr 27, 2021311,990.00311,990.00311,990.00311,990.00311,990.002,331
Apr 26, 2021300,010.00300,010.00300,010.00300,010.00300,010.006,722
Apr 23, 2021300,000.00300,000.00300,000.00300,000.00300,000.0012,539
Apr 22, 2021260,000.00260,000.00260,000.00260,000.00260,000.0010,864
Apr 21, 2021238,980.00238,980.00238,980.00238,980.00238,980.00-
Apr 20, 2021238,980.00238,980.00238,980.00238,980.00238,980.00-
Apr 16, 2021238,980.00238,980.00238,980.00238,980.00238,980.0020,171
Apr 15, 2021234,000.00234,000.00234,000.00234,000.00234,000.003,130
Apr 14, 2021233,000.00233,000.00233,000.00233,000.00233,000.001,018
Apr 13, 2021232,000.00232,000.00232,000.00232,000.00232,000.001,727
Apr 12, 2021232,000.00232,000.00232,000.00232,000.00232,000.003,892
Apr 09, 2021228,000.00228,000.00228,000.00228,000.00228,000.00710
Apr 08, 2021231,000.00231,000.00231,000.00231,000.00231,000.00474
Apr 07, 2021231,000.00231,000.00231,000.00231,000.00231,000.0015,853
Apr 06, 2021227,000.00227,000.00227,000.00227,000.00227,000.002,911
Apr 05, 2021225,000.00225,000.00225,000.00225,000.00225,000.007,556
Mar 31, 2021224,990.00224,990.00224,990.00224,990.00224,990.002,300
Mar 30, 2021224,990.00224,990.00224,990.00224,990.00224,990.0020
Mar 29, 2021225,000.00225,000.00225,000.00225,000.00225,000.004,254
Mar 26, 2021220,000.00220,000.00220,000.00220,000.00220,000.001,424
Mar 25, 2021250,000.00250,000.00250,000.00250,000.00250,000.002,920
Mar 24, 2021225,000.00225,000.00225,000.00225,000.00225,000.002,331
Mar 23, 2021188,000.00188,000.00188,000.00188,000.00188,000.0072
Mar 22, 2021157,500.00157,500.00157,500.00157,500.00157,500.0016,022
Mar 18, 2021137,000.00137,000.00137,000.00137,000.00137,000.006,165
Mar 17, 2021130,000.00130,000.00130,000.00130,000.00130,000.0049
Mar 16, 2021109,000.00109,000.00109,000.00109,000.00109,000.002,324
Mar 15, 2021109,000.00109,000.00109,000.00109,000.00109,000.0017,944
Mar 12, 2021104,000.00104,000.00104,000.00104,000.00104,000.00600
Mar 11, 2021104,000.00104,000.00104,000.00104,000.00104,000.0011,734
Mar 10, 2021105,000.00105,000.00105,000.00105,000.00105,000.00-
Mar 09, 2021105,000.00105,000.00105,000.00105,000.00105,000.001
Mar 08, 2021105,000.00105,000.00105,000.00105,000.00105,000.0010,428
Mar 05, 2021104,990.00104,990.00104,990.00104,990.00104,990.0010,322
Mar 04, 2021102,990.00102,990.00102,990.00102,990.00102,990.0010
Mar 03, 2021100,000.00100,000.00100,000.00100,000.00100,000.00574
Mar 02, 202199,000.0099,000.0099,000.0099,000.0099,000.001,096
Mar 01, 202182,570.0082,570.0082,570.0082,570.0082,570.0011,122
Feb 26, 202182,570.0082,570.0082,570.0082,570.0082,570.005,310
Feb 25, 202182,590.0082,590.0082,590.0082,590.0082,590.00-
Feb 24, 202182,590.0082,590.0082,590.0082,590.0082,590.0026
Feb 23, 202180,000.0080,000.0080,000.0080,000.0080,000.009,535
Feb 22, 202180,000.0080,000.0080,000.0080,000.0080,000.001,066
Feb 19, 202179,690.0079,690.0079,690.0079,690.0079,690.005,433
Feb 18, 202178,090.0078,090.0078,090.0078,090.0078,090.00-
Feb 17, 202178,090.0078,090.0078,090.0078,090.0078,090.005,077
Feb 12, 202178,090.0078,090.0078,090.0078,090.0078,090.001,380
Feb 12, 202118 Dividend
Feb 11, 202175,000.0075,000.0075,000.0075,000.0074,982.002,665
Feb 11, 202118 Dividend
Feb 10, 202175,000.0075,000.0075,000.0075,000.0074,964.00500
Feb 09, 202175,000.0075,000.0075,000.0075,000.0074,964.001,315
Feb 08, 202178,090.0078,090.0078,090.0078,090.0078,052.52-
Feb 05, 202178,090.0078,090.0078,090.0078,090.0078,052.524,974
Feb 04, 202178,090.0078,090.0078,090.0078,090.0078,052.52509
Feb 03, 202175,000.0075,000.0075,000.0075,000.0074,964.001,525
Feb 02, 202178,090.0078,090.0078,090.0078,090.0078,052.52100
Feb 01, 202178,090.0078,090.0078,090.0078,090.0078,052.52-
Jan 29, 202178,090.0078,090.0078,090.0078,090.0078,052.5210
Jan 28, 202175,000.0075,000.0075,000.0075,000.0074,964.0020,002
Jan 27, 202175,000.0075,000.0075,000.0075,000.0074,964.0029,162
Jan 26, 202175,000.0075,000.0075,000.0075,000.0074,964.0066
Jan 25, 202175,990.0075,990.0075,990.0075,990.0075,953.52215
Jan 22, 202176,000.0076,000.0076,000.0076,000.0075,963.52-
Jan 21, 202176,000.0076,000.0076,000.0076,000.0075,963.529
Jan 20, 202170,000.0070,000.0070,000.0070,000.0069,966.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...