Croda International Plc (OP: COIHY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.11	50.11	49.50	49.50	680	+0.40(+0.81%)
May 27, 2021	48.56	50.07	48.21	49.10	4,924	-0.38(-0.77%)
May 26, 2021	50.78	50.78	48.66	49.48	3,271	+0.96(+1.98%)
May 25, 2021	48.17	48.52	48.17	48.52	718	-0.22(-0.45%)
May 24, 2021	48.50	48.74	48.50	48.74	109,718	+0.00(+0.00%)
May 21, 2021	48.95	49.90	48.38	48.74	2,840	-1.05(-2.11%)
May 20, 2021	49.79	49.79	49.79	49.79	420	+0.59(+1.21%)
May 19, 2021	49.16	49.20	49.16	49.20	850	+0.43(+0.88%)
May 18, 2021	46.52	48.77	46.51	48.77	2,401	+0.95(+2.00%)
May 17, 2021	47.85	49.13	47.81	47.81	670	-1.02(-2.08%)
May 14, 2021	47.36	48.83	47.36	48.83	1,046	+3.00(+6.55%)
May 13, 2021	48.59	48.59	45.83	45.83	2,198	-1.20(-2.55%)
May 12, 2021	45.83	47.03	45.83	47.03	2,012	-0.70(-1.47%)
May 11, 2021	48.88	48.88	47.73	47.73	2,348	-2.22(-4.44%)
May 10, 2021	49.95	49.95	48.30	49.95	1,859	+1.00(+2.04%)
May 07, 2021	49.00	49.63	47.40	48.95	2,632	+2.31(+4.95%)
May 06, 2021	47.10	49.87	46.64	46.64	4,220	-2.93(-5.91%)
May 05, 2021	50.32	50.32	49.57	49.57	759	+1.97(+4.14%)
May 04, 2021	45.83	47.60	45.83	47.60	1,232	+1.26(+2.72%)
May 03, 2021	48.07	48.37	46.34	46.34	2,706	-1.60(-3.34%)
Apr 30, 2021	48.17	48.17	47.86	47.94	2,500	+0.39(+0.82%)
Apr 29, 2021	47.55	47.55	47.55	47.55	641	+0.37(+0.78%)
Apr 28, 2021	47.72	48.21	47.18	47.18	1,078	-1.76(-3.60%)
Apr 27, 2021	50.32	50.32	47.24	48.94	973	+1.56(+3.29%)
Apr 26, 2021	49.10	50.00	47.38	47.38	1,828	-1.89(-3.84%)
Apr 23, 2021	49.25	49.27	48.10	49.27	1,100	+0.82(+1.69%)
Apr 22, 2021	48.45	48.45	48.45	48.45	849	+0.23(+0.48%)
Apr 21, 2021	48.48	48.48	48.22	48.22	2,220	+0.36(+0.75%)
Apr 20, 2021	47.86	47.86	47.86	47.86	642	+0.36(+0.76%)
Apr 19, 2021	48.25	48.25	46.63	47.50	1,584	+0.85(+1.82%)
Apr 16, 2021	46.65	46.67	46.65	46.65	1,800	+0.78(+1.70%)
Apr 15, 2021	46.65	46.65	45.87	45.87	1,595	-0.73(-1.57%)
Apr 14, 2021	46.60	46.60	46.60	46.60	635	-0.16(-0.34%)
Apr 13, 2021	46.89	48.48	45.83	46.76	3,392	+0.47(+1.02%)
Apr 12, 2021	46.50	46.50	45.65	46.29	7,013	+1.08(+2.39%)
Apr 09, 2021	47.00	47.01	45.21	45.21	1,200	-0.21(-0.47%)
Apr 08, 2021	45.42	45.42	45.42	45.42	470	+0.23(+0.51%)
Apr 07, 2021	44.90	45.80	44.90	45.19	1,585	-0.01(-0.02%)
Apr 06, 2021	47.17	47.17	45.05	45.20	4,270	-2.06(-4.36%)
Apr 05, 2021	46.80	47.26	46.45	47.26	724	+2.12(+4.70%)
Apr 01, 2021	45.29	46.40	45.14	45.14	4,200	+0.27(+0.60%)
Mar 31, 2021	45.00	46.60	44.87	44.87	2,414	+0.28(+0.63%)
Mar 30, 2021	44.30	44.59	44.30	44.59	922	-0.34(-0.76%)
Mar 29, 2021	44.93	44.93	44.93	44.93	494	-0.32(-0.71%)
Mar 26, 2021	43.44	45.25	43.44	45.25	1,500	+0.08(+0.18%)
Mar 25, 2021	45.17	45.17	45.17	45.17	567	+0.74(+1.66%)
Mar 24, 2021	44.95	44.95	44.43	44.43	792	-0.42(-0.93%)
Mar 23, 2021	45.26	45.36	44.85	44.85	2,180	-0.69(-1.51%)
Mar 22, 2021	42.63	45.54	42.63	45.54	5,202	+1.25(+2.82%)
Mar 19, 2021	44.60	44.60	44.29	44.29	1,300	+0.03(+0.07%)
Mar 18, 2021	44.49	44.49	44.26	44.26	856	-0.41(-0.92%)
Mar 17, 2021	44.57	44.67	44.57	44.67	2,426	-0.21(-0.47%)
Mar 16, 2021	44.97	44.97	44.23	44.88	1,763	+1.51(+3.49%)
Mar 15, 2021	43.37	44.20	43.25	43.37	5,356	-1.04(-2.35%)
Mar 12, 2021	44.18	44.43	43.66	44.41	1,700	-0.68(-1.51%)
Mar 11, 2021	45.09	45.09	44.43	45.09	879	+0.11(+0.24%)
Mar 10, 2021	44.98	44.98	44.98	44.98	834	+0.55(+1.24%)
Mar 09, 2021	43.76	44.43	43.76	44.43	891	+0.63(+1.44%)
Mar 08, 2021	44.58	44.58	43.80	43.80	1,513	+0.57(+1.32%)
Mar 05, 2021	43.22	43.25	43.11	43.23	1,900	-0.95(-2.15%)
Mar 04, 2021	43.39	44.18	42.60	44.18	1,399	+0.08(+0.18%)
Mar 03, 2021	44.20	44.36	43.66	44.10	2,475	-2.20(-4.75%)
Mar 02, 2021	46.88	46.88	46.30	46.30	1,543	+1.11(+2.46%)

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.