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

Clariant Ag (OP: CLZNF )

15.57 UNCHANGED
Last Price Updated: 9:57 AM EDT, May 8, 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 (%)
Feb 29, 2008 8.450 8.750 8.750 8.750 230 +0.30(+3.55%)
Feb 28, 2008 8.450 8.450 8.450 8.450 240 -0.35(-3.98%)
Feb 27, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Feb 26, 2008 8.800 8.800 8.800 8.800 2,000 +0.45(+5.39%)
Feb 25, 2008 8.350 8.500 8.300 8.350 970 +0.20(+2.45%)
Feb 22, 2008 8.450 8.150 8.150 8.150 420 -0.30(-3.55%)
Feb 21, 2008 8.250 8.450 8.432 8.450 450 +0.20(+2.42%)
Feb 20, 2008 8.350 8.250 8.250 8.250 270 -0.10(-1.20%)
Feb 19, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 18, 2008 8.350 8.350 8.350 8.350 240 +0.00(+0.00%)
Feb 15, 2008 8.350 8.350 8.350 8.350 240 +0.30(+3.73%)
Feb 14, 2008 8.050 8.550 8.050 8.050 760 +0.55(+7.33%)
Feb 13, 2008 7.500 7.800 7.500 7.500 1,120 -0.10(-1.32%)
Feb 12, 2008 7.600 7.600 7.600 7.600 740 +0.05(+0.66%)
Feb 11, 2008 7.550 7.550 7.550 7.550 250 +0.10(+1.34%)
Feb 08, 2008 7.450 7.450 7.450 7.450 230 -0.05(-0.67%)
Feb 07, 2008 7.850 7.500 7.500 7.500 2,260 -0.35(-4.46%)
Feb 06, 2008 7.850 7.850 7.850 7.850 310 +0.00(+0.00%)
Feb 05, 2008 8.000 7.850 7.850 7.850 1,360 -0.15(-1.88%)
Feb 04, 2008 8.250 8.000 8.000 8.000 8,415 -0.25(-3.03%)
Feb 01, 2008 7.850 8.250 8.150 8.250 11,200 +0.40(+5.10%)
Jan 31, 2008 7.850 7.850 7.850 7.850 350 +0.05(+0.64%)
Jan 30, 2008 7.800 7.800 7.800 7.800 420 -0.12(-1.52%)
Jan 29, 2008 7.920 7.950 7.920 7.920 2,200 +0.34(+4.48%)
Jan 28, 2008 7.580 7.580 7.580 7.580 0 +0.00(+0.00%)
Jan 25, 2008 7.580 7.580 7.580 7.580 1,620 +0.00(+0.00%)
Jan 24, 2008 7.580 7.750 7.580 7.580 10,230 +0.23(+3.13%)
Jan 23, 2008 7.350 7.350 7.350 7.350 200 +0.06(+0.82%)
Jan 22, 2008 7.550 7.650 7.290 7.290 3,010 -0.26(-3.44%)
Jan 21, 2008 7.550 7.550 7.550 7.550 210 +0.00(+0.00%)
Jan 18, 2008 7.550 7.550 7.550 7.550 210 -0.30(-3.82%)
Jan 17, 2008 7.850 7.850 7.850 7.850 600 -0.30(-3.68%)
Jan 16, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 15, 2008 8.350 8.350 8.050 8.150 4,520 -0.20(-2.40%)
Jan 14, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jan 11, 2008 8.350 8.350 8.000 8.350 900 +0.30(+3.73%)
Jan 10, 2008 8.050 8.250 8.000 8.050 1,960 -0.70(-8.00%)
Jan 09, 2008 9.050 8.800 8.750 8.750 920 -0.30(-3.31%)
Jan 08, 2008 9.050 9.050 8.899 9.050 29,900 +0.55(+6.47%)
Jan 07, 2008 8.750 8.700 8.500 8.500 6,530 -0.25(-2.86%)
Jan 04, 2008 8.750 9.100 8.750 8.750 6,050 -0.47(-5.05%)
Jan 03, 2008 9.216 9.315 9.216 9.216 1,800 +0.10(+1.05%)
Jan 02, 2008 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Jan 01, 2008 9.120 9.200 9.100 9.120 1,460 +0.00(+0.00%)
Dec 31, 2007 9.120 9.200 9.100 9.120 1,460 -0.13(-1.41%)
Dec 28, 2007 9.250 9.500 9.250 9.250 11,030 +0.10(+1.09%)
Dec 27, 2007 8.950 9.400 9.100 9.150 6,230 +0.20(+2.23%)
Dec 26, 2007 8.950 8.950 8.950 8.950 360 -0.05(-0.56%)
Dec 24, 2007 9.000 9.000 9.000 9.000 920 +0.06(+0.66%)
Dec 21, 2007 8.941 8.941 8.941 8.941 2,080 +0.14(+1.60%)
Dec 20, 2007 8.800 9.000 8.800 8.800 14,730 -0.25(-2.76%)
Dec 19, 2007 8.850 9.050 8.820 9.050 2,950 +0.20(+2.26%)
Dec 18, 2007 8.850 8.850 8.620 8.850 7,390 -0.25(-2.75%)
Dec 17, 2007 9.100 9.100 9.100 9.100 3,030 +0.00(+0.00%)
Dec 14, 2007 9.100 9.100 9.050 9.100 2,420 +0.05(+0.55%)
Dec 13, 2007 9.900 9.100 9.050 9.050 990 -0.85(-8.59%)
Dec 12, 2007 9.900 10.00 9.600 9.900 1,290 +1.55(+18.56%)
Dec 11, 2007 8.350 8.350 8.350 8.350 280 +0.00(+0.00%)
Dec 10, 2007 8.350 8.800 0.2800 8.350 920 -0.05(-0.60%)
Dec 07, 2007 8.400 8.550 8.550 8.400 550 +0.00(+0.00%)
Dec 06, 2007 8.900 8.420 8.400 8.400 560 -0.50(-5.62%)
Dec 05, 2007 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Dec 04, 2007 8.900 9.150 8.850 8.900 11,960 -0.10(-1.11%)
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.