Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clariant Ag (OP: CLZNF )

15.05 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 21, 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 30, 2008 10.80 11.05 11.05 11.05 550 +0.25(+2.31%)
May 29, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
May 28, 2008 10.80 10.80 10.80 10.80 200 -0.50(-4.42%)
May 27, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
May 26, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
May 23, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
May 22, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
May 21, 2008 11.30 11.30 11.30 11.30 200 +0.10(+0.89%)
May 20, 2008 11.20 11.20 11.20 11.20 670 -0.50(-4.27%)
May 19, 2008 11.75 11.70 11.70 11.70 4,280 -0.05(-0.43%)
May 16, 2008 11.75 11.75 11.75 11.75 510 +0.67(+6.03%)
May 15, 2008 11.08 11.08 11.08 11.08 2,940 +0.13(+1.20%)
May 14, 2008 10.95 10.95 10.95 10.95 340 +0.25(+2.34%)
May 13, 2008 10.70 10.75 10.70 10.70 410 -0.65(-5.76%)
May 12, 2008 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
May 09, 2008 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
May 08, 2008 11.35 11.35 11.35 11.35 1,360 +0.30(+2.75%)
May 07, 2008 11.05 11.35 11.05 11.05 2,820 -0.15(-1.34%)
May 06, 2008 11.20 11.25 11.20 11.20 720 +0.55(+5.16%)
May 05, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
May 02, 2008 10.65 10.65 10.65 10.65 2,380 +0.00(+0.00%)
May 01, 2008 10.65 10.65 10.65 10.65 240 -0.21(-1.89%)
Apr 30, 2008 10.86 10.95 10.86 10.86 1,780 +1.51(+16.10%)
Apr 29, 2008 9.350 9.350 9.350 9.350 4,000 -0.45(-4.59%)
Apr 28, 2008 9.800 9.800 9.550 9.800 1,820 +1.05(+12.00%)
Apr 25, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 24, 2008 8.750 8.750 8.750 8.750 250 -0.40(-4.37%)
Apr 23, 2008 9.150 9.150 9.100 9.150 2,440 -0.25(-2.66%)
Apr 22, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 21, 2008 9.400 9.450 9.400 9.400 3,310 -0.35(-3.59%)
Apr 18, 2008 9.750 9.750 9.400 9.750 2,070 +0.20(+2.09%)
Apr 17, 2008 9.550 9.550 9.550 9.550 100 +0.35(+3.80%)
Apr 16, 2008 9.200 9.380 9.200 9.200 1,250 +0.15(+1.66%)
Apr 15, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 14, 2008 8.650 9.050 9.050 9.050 1,350 +0.40(+4.62%)
Apr 11, 2008 9.050 8.650 8.650 8.650 400 -0.40(-4.42%)
Apr 10, 2008 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Apr 09, 2008 9.050 9.050 9.050 9.050 640 +0.70(+8.38%)
Apr 08, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 07, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 04, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 03, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 02, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 01, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 31, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 28, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 27, 2008 8.000 8.600 8.200 8.350 1,330 +0.35(+4.37%)
Mar 26, 2008 7.930 8.000 8.000 8.000 1,110 +0.60(+8.11%)
Mar 25, 2008 0.9300 7.400 7.400 7.400 10 +0.00(+0.00%)
Mar 24, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Mar 21, 2008 7.400 7.400 7.340 7.400 2,560 +0.00(+0.00%)
Mar 20, 2008 7.400 7.400 7.340 7.400 2,560 -0.25(-3.27%)
Mar 19, 2008 7.650 7.650 7.650 7.650 380 +0.05(+0.66%)
Mar 18, 2008 8.100 7.700 7.600 7.600 670 -0.50(-6.17%)
Mar 17, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 14, 2008 8.250 8.100 8.100 8.100 712 -0.15(-1.82%)
Mar 13, 2008 8.100 8.250 8.050 8.250 660 +0.15(+1.85%)
Mar 12, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 11, 2008 8.100 8.100 8.100 8.100 1,320 +0.30(+3.85%)
Mar 10, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 07, 2008 7.800 8.000 7.800 7.800 2,050 -0.30(-3.70%)
Mar 06, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 05, 2008 8.100 8.100 8.100 8.100 1,940 +0.00(+0.00%)
Mar 04, 2008 8.100 8.100 8.100 8.100 590 -0.65(-7.43%)
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.