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

Clariant Ag (OP: CLZNY )

17.00 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 29, 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 31, 2022 19.13 0 +0.13(+0.68%)
May 17, 2022 19.00 0 +1.73(+10.02%)
May 11, 2022 17.27 0 -1.05(-5.73%)
May 05, 2022 18.32 79 +0.00(+0.00%)
May 04, 2022 18.32 18.32 18.32 18.32 157 +1.32(+7.76%)
May 02, 2022 17.00 0 -0.45(-2.58%)
Apr 29, 2022 17.45 17.45 17.45 17.45 117 +0.35(+2.05%)
Apr 28, 2022 17.10 17.10 17.10 17.10 160 +0.16(+0.94%)
Apr 27, 2022 16.94 16.94 16.94 16.94 1,599 +0.88(+5.45%)
Apr 25, 2022 16.07 35 -0.11(-0.71%)
Apr 22, 2022 16.18 16.18 16.18 16.18 146 -0.51(-3.06%)
Apr 19, 2022 16.69 67 +0.68(+4.25%)
Apr 18, 2022 16.29 16.29 16.01 16.01 792 -0.56(-3.38%)
Apr 14, 2022 16.57 16.57 16.57 16.57 280 +0.00(+0.00%)
Apr 13, 2022 16.57 16.57 16.57 16.57 743 -0.05(-0.30%)
Apr 12, 2022 16.62 16.62 16.62 16.62 738 +0.19(+1.16%)
Apr 08, 2022 16.43 47 -0.12(-0.73%)
Apr 06, 2022 16.55 39 -0.88(-5.05%)
Apr 05, 2022 17.23 17.43 17.23 17.43 307 -0.08(-0.46%)
Apr 04, 2022 17.26 17.51 17.26 17.51 599 +0.25(+1.45%)
Mar 31, 2022 17.26 0 -0.34(-1.93%)
Mar 29, 2022 17.60 12 +0.15(+0.86%)
Mar 28, 2022 17.45 17.45 17.45 17.45 271 -0.24(-1.36%)
Mar 22, 2022 17.69 66 +0.38(+2.20%)
Mar 18, 2022 17.31 0 -0.53(-2.97%)
Mar 16, 2022 17.84 29 +1.72(+10.67%)
Mar 10, 2022 16.12 50 -0.05(-0.31%)
Mar 09, 2022 16.79 16.79 16.17 16.17 1,030 +1.28(+8.60%)
Mar 08, 2022 15.33 15.33 14.89 14.89 1,367 -0.64(-4.12%)
Mar 07, 2022 15.53 16.11 15.53 15.53 3,439 -0.58(-3.57%)
Mar 04, 2022 16.20 17.04 16.11 16.11 2,835 -1.13(-6.58%)
Mar 03, 2022 17.04 17.24 17.04 17.24 1,408 -0.09(-0.52%)
Mar 02, 2022 17.45 17.45 17.33 17.33 281 -0.89(-4.88%)
Feb 28, 2022 18.22 0 -1.64(-8.26%)
Feb 24, 2022 19.86 134 +1.32(+7.12%)
Feb 23, 2022 18.54 18.54 18.54 18.54 297 +0.51(+2.83%)
Feb 22, 2022 18.20 18.20 18.03 18.03 2,126 +0.02(+0.11%)
Feb 18, 2022 18.01 0 -0.53(-2.86%)
Feb 17, 2022 18.50 18.54 18.47 18.54 3,866 -0.30(-1.59%)
Feb 16, 2022 18.80 18.84 18.66 18.84 4,340 -0.06(-0.32%)
Feb 15, 2022 19.00 19.00 18.60 18.90 9,620 +0.64(+3.53%)
Feb 14, 2022 18.59 18.59 18.06 18.25 7,485 -3.12(-14.58%)
Feb 07, 2022 21.37 0 +0.32(+1.52%)
Jan 26, 2022 21.05 0 +0.36(+1.74%)
Jan 24, 2022 20.69 21 -0.80(-3.72%)
Jan 13, 2022 21.49 0 +0.34(+1.61%)
Jan 10, 2022 21.15 0 +0.00(+0.00%)
Jan 05, 2022 21.15 21.15 21.15 0 +0.00(+0.02%)
Dec 31, 2021 21.14 21.14 21.14 0 +0.52(+2.55%)
Dec 28, 2021 20.62 20.62 20.62 0 +0.23(+1.15%)
Dec 22, 2021 20.39 20.39 20.39 43 +0.36(+1.77%)
Dec 16, 2021 20.03 20.03 20.03 0 -1.05(-4.98%)
Dec 08, 2021 21.08 21.08 21.08 45 +0.01(+0.05%)
Nov 17, 2021 21.07 21.07 21.07 58 -0.01(-0.05%)
Nov 12, 2021 21.08 21.08 21.08 138 +0.28(+1.35%)
Nov 08, 2021 20.80 20.80 20.80 1 -0.27(-1.28%)
Nov 05, 2021 21.07 21.09 21.07 21.07 2,272 +0.29(+1.39%)
Oct 28, 2021 20.78 20.78 20.78 0 +1.30(+6.66%)
Oct 25, 2021 19.48 19.48 19.48 0 +0.58(+3.09%)
Oct 13, 2021 18.90 18.90 18.90 0 -0.12(-0.63%)
Oct 08, 2021 19.02 19.02 19.02 0 +0.35(+1.87%)
Oct 04, 2021 18.67 18.67 18.67 0 -0.19(-1.01%)
Oct 01, 2021 18.86 18.86 18.86 18.86 278 -0.73(-3.73%)
Sep 27, 2021 19.59 19.59 19.59 59 -1.63(-7.68%)
Sep 03, 2021 21.22 21.22 21.22 21 -0.41(-1.90%)
Aug 11, 2021 21.63 21.63 21.63 0 +0.55(+2.61%)
Aug 10, 2021 21.08 21.08 21.08 21.08 250 +0.05(+0.24%)
Jul 28, 2021 21.03 21.03 21.03 30 -0.37(-1.73%)
Jul 22, 2021 21.40 21.40 21.40 8 +1.06(+5.23%)
Jul 20, 2021 20.34 20.34 20.34 6 -0.01(-0.07%)
Jul 19, 2021 20.57 20.61 20.35 20.35 401 -0.21(-1.02%)
Jul 16, 2021 20.56 20.56 20.56 20.56 183 +0.03(+0.15%)
Jul 14, 2021 20.53 20.53 20.53 61 -0.10(-0.48%)
Jul 13, 2021 20.63 20.63 20.63 20.63 2,169 -0.37(-1.76%)
Jul 12, 2021 21.00 21.00 21.00 21.00 106 +0.73(+3.60%)
Jul 09, 2021 20.47 20.47 20.27 20.27 704 -0.45(-2.17%)
Jul 08, 2021 20.01 20.72 19.81 20.72 734 +0.72(+3.60%)
Jul 07, 2021 20.01 20.21 20.00 20.00 1,643 +0.12(+0.60%)
Jul 06, 2021 20.08 20.81 19.88 19.88 419 -1.17(-5.54%)
Jul 01, 2021 21.05 21.05 21.05 0 -1.20(-5.38%)
Jun 30, 2021 20.75 22.24 20.75 22.24 1,219 +1.54(+7.45%)
Jun 29, 2021 20.52 20.72 20.52 20.70 1,126 +0.20(+0.98%)
Jun 28, 2021 20.52 20.72 20.50 20.50 744 -0.28(-1.35%)
Jun 25, 2021 20.78 20.78 20.78 20.78 602 -0.20(-0.95%)
Jun 24, 2021 20.78 20.98 20.78 20.98 320 +0.10(+0.48%)
Jun 23, 2021 21.42 21.44 20.68 20.88 1,427 -0.15(-0.71%)
Jun 22, 2021 20.83 21.03 20.83 21.03 540 +0.23(+1.11%)
Jun 21, 2021 20.60 20.80 20.60 20.80 395 -0.83(-3.84%)
Jun 18, 2021 21.63 21.63 21.63 21.63 554 -0.30(-1.37%)
Jun 08, 2021 21.93 21.93 21.93 15 +1.11(+5.33%)
Jun 07, 2021 21.02 21.02 20.82 20.82 909 -1.15(-5.23%)
Jun 04, 2021 21.77 21.97 21.77 21.97 334 +0.27(+1.24%)
Jun 03, 2021 21.70 21.70 21.50 21.70 578 -0.33(-1.50%)
Jun 02, 2021 21.83 22.03 21.83 22.03 1,271 +0.15(+0.69%)
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.