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

Clariant Ag (OP: CLZNY )

15.69 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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 29, 2009 5.790 5.800 5.790 5.800 645 -0.20(-3.33%)
May 28, 2009 6.000 6.000 6.000 6.000 320 -0.10(-1.64%)
May 27, 2009 6.100 6.100 6.100 6.100 375 -0.25(-3.94%)
May 22, 2009 6.350 6.350 6.350 0 +0.25(+4.10%)
May 21, 2009 6.100 6.100 6.100 6.100 905 -0.32(-4.98%)
May 20, 2009 6.420 6.420 6.420 6.420 2,000 +0.27(+4.39%)
May 19, 2009 6.150 6.150 6.150 6.150 2,000 +0.25(+4.24%)
May 18, 2009 5.950 5.950 5.900 5.900 1,235 +0.13(+2.25%)
May 15, 2009 5.830 5.830 5.770 5.770 3,680 +0.02(+0.35%)
May 14, 2009 5.750 5.750 5.750 5.750 425 +0.11(+1.95%)
May 13, 2009 5.620 5.640 5.620 5.640 435 -0.28(-4.73%)
May 12, 2009 5.980 5.980 5.920 5.920 660 +0.32(+5.71%)
May 11, 2009 5.600 5.600 5.600 5.600 685 -0.05(-0.88%)
May 08, 2009 5.650 5.650 5.650 5.650 460 +0.21(+3.86%)
May 07, 2009 5.440 5.440 5.440 5.440 140 -0.20(-3.55%)
May 06, 2009 5.640 5.640 5.640 5.640 175 -0.31(-5.21%)
May 05, 2009 5.940 5.950 5.940 5.950 710 +0.33(+5.87%)
May 04, 2009 5.620 5.620 5.620 5.620 295 +0.12(+2.18%)
May 01, 2009 5.500 5.500 5.500 5.500 740 -0.05(-0.90%)
Apr 30, 2009 5.860 5.860 5.550 5.550 2,810 +0.30(+5.71%)
Apr 29, 2009 5.200 5.250 5.200 5.250 770 +0.35(+7.14%)
Apr 28, 2009 4.710 4.900 4.710 4.900 835 -0.10(-2.00%)
Apr 27, 2009 5.000 5.000 5.000 5.000 515 +0.10(+2.04%)
Apr 23, 2009 4.900 4.900 4.900 4.900 0 -0.05(-1.01%)
Apr 22, 2009 4.790 4.950 4.790 4.950 570 +0.20(+4.21%)
Apr 21, 2009 4.750 4.750 4.750 4.750 545 -0.15(-3.06%)
Apr 20, 2009 4.900 4.900 4.900 4.900 915 -0.25(-4.85%)
Apr 17, 2009 5.170 5.170 5.150 5.150 1,730 -0.10(-1.90%)
Apr 16, 2009 5.360 5.360 5.250 5.250 2,880 +0.60(+12.90%)
Apr 15, 2009 4.700 4.700 4.650 4.650 1,380 +0.15(+3.33%)
Apr 14, 2009 4.650 4.650 4.500 4.500 5,350 +0.15(+3.45%)
Apr 13, 2009 4.350 4.350 4.350 4.350 525 +0.00(+0.00%)
Apr 09, 2009 4.330 4.350 4.330 4.350 790 +0.20(+4.82%)
Apr 08, 2009 4.150 4.150 4.150 4.150 745 -0.20(-4.60%)
Apr 06, 2009 4.350 4.350 4.350 0 +0.15(+3.57%)
Apr 03, 2009 4.200 4.200 4.200 4.200 135 +0.00(+0.00%)
Apr 02, 2009 4.170 4.250 4.170 4.200 1,740 +0.45(+12.00%)
Apr 01, 2009 3.750 3.750 3.750 3.750 585 -0.05(-1.32%)
Mar 31, 2009 3.800 3.800 3.800 3.800 290 +0.05(+1.33%)
Mar 30, 2009 3.750 3.750 3.750 3.750 265 -0.15(-3.85%)
Mar 26, 2009 3.900 3.900 3.900 3.900 485 +0.05(+1.30%)
Mar 25, 2009 3.900 3.900 3.850 3.850 515 -0.10(-2.53%)
Mar 24, 2009 3.950 3.950 3.950 3.950 290 +0.05(+1.28%)
Mar 23, 2009 3.900 3.900 3.900 3.900 290 -0.05(-1.27%)
Mar 19, 2009 3.950 3.950 3.950 3.950 0 +0.40(+11.27%)
Mar 18, 2009 3.550 3.550 3.550 3.550 780 +0.00(+0.00%)
Mar 17, 2009 3.550 3.550 3.550 3.550 140 -0.08(-2.20%)
Mar 16, 2009 3.600 3.630 3.600 3.630 580 +0.03(+0.83%)
Mar 13, 2009 3.570 3.690 3.570 3.600 6,296 +0.00(+0.00%)
Mar 12, 2009 3.560 3.630 3.550 3.600 2,455 +0.15(+4.35%)
Mar 11, 2009 3.600 3.600 3.450 3.450 2,350 +0.00(+0.00%)
Mar 10, 2009 3.370 3.450 3.370 3.450 4,440 +0.35(+11.29%)
Mar 09, 2009 3.080 3.100 3.080 3.100 4,205 -0.20(-6.06%)
Mar 06, 2009 3.390 3.390 3.300 3.300 825 +0.05(+1.54%)
Mar 05, 2009 3.340 3.340 3.250 3.250 1,035 -0.25(-7.14%)
Mar 04, 2009 3.490 3.500 3.460 3.500 2,080 +0.25(+7.69%)
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.