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 (%)
Jul 31, 2009 7.400 7.550 7.400 7.450 2,055 +0.80(+12.03%)
Jul 30, 2009 6.600 6.650 6.600 6.650 980 +0.20(+3.10%)
Jul 29, 2009 6.450 6.450 6.450 6.450 165 +0.10(+1.57%)
Jul 28, 2009 6.350 6.350 6.330 6.350 1,112 +0.05(+0.79%)
Jul 27, 2009 6.340 6.340 6.300 6.300 655 +0.00(+0.00%)
Jul 24, 2009 6.280 6.300 6.280 6.300 1,050 +0.18(+2.94%)
Jul 22, 2009 6.120 6.120 6.120 0 -0.15(-2.39%)
Jul 21, 2009 6.270 6.270 6.250 6.270 220 +0.17(+2.79%)
Jul 20, 2009 6.060 6.100 6.060 6.100 2,855 +0.20(+3.39%)
Jul 17, 2009 5.900 5.900 5.900 5.900 225 +0.05(+0.85%)
Jul 15, 2009 5.850 5.850 5.850 0 +0.30(+5.41%)
Jul 14, 2009 5.550 5.550 5.550 5.550 140 +0.10(+1.83%)
Jul 13, 2009 5.450 5.450 5.450 5.450 150 +0.10(+1.87%)
Jul 10, 2009 5.350 5.350 5.350 5.350 645 -0.03(-0.56%)
Jul 08, 2009 5.380 5.380 5.380 5.380 0 -0.22(-3.93%)
Jul 07, 2009 5.600 5.600 5.600 5.600 220 -0.40(-6.67%)
Jul 02, 2009 6.000 6.000 6.000 6.000 0 -0.40(-6.25%)
Jul 01, 2009 6.430 6.440 6.400 6.400 1,155 +0.10(+1.59%)
Jun 30, 2009 6.300 6.310 6.230 6.300 3,605 +0.10(+1.61%)
Jun 29, 2009 6.250 6.370 6.200 6.200 5,505 -0.05(-0.80%)
Jun 26, 2009 6.250 6.250 6.250 6.250 3,200 +0.00(+0.00%)
Jun 25, 2009 6.200 6.250 6.200 6.250 1,050 -0.09(-1.42%)
Jun 24, 2009 6.340 6.340 6.340 6.340 2,000 +0.19(+3.09%)
Jun 23, 2009 6.260 6.260 6.150 6.150 545 +0.15(+2.50%)
Jun 22, 2009 6.150 6.150 6.000 6.000 400 -0.22(-3.54%)
Jun 19, 2009 6.220 6.220 6.220 6.220 150 +0.16(+2.64%)
Jun 18, 2009 6.060 6.060 6.060 6.060 115 +0.01(+0.17%)
Jun 17, 2009 6.050 6.050 6.050 6.050 1,010 -0.13(-2.10%)
Jun 16, 2009 6.250 6.250 6.180 6.180 435 -0.14(-2.22%)
Jun 15, 2009 6.350 6.350 6.320 6.320 295 -0.33(-4.96%)
Jun 12, 2009 6.650 6.650 6.650 6.650 2,405 -0.11(-1.63%)
Jun 11, 2009 6.760 6.760 6.760 6.760 290 +0.21(+3.21%)
Jun 10, 2009 6.790 6.790 6.550 6.550 3,895 +0.15(+2.34%)
Jun 09, 2009 6.450 6.450 6.400 6.400 295 +0.10(+1.59%)
Jun 08, 2009 6.270 6.300 6.260 6.300 925 +0.05(+0.80%)
Jun 05, 2009 6.240 6.250 6.240 6.250 355 -0.20(-3.10%)
Jun 04, 2009 6.450 6.450 6.450 6.450 270 +0.17(+2.71%)
Jun 03, 2009 6.400 6.400 6.280 6.280 780 +0.08(+1.29%)
Jun 02, 2009 6.100 6.250 6.100 6.200 1,920 +0.45(+7.83%)
Jun 01, 2009 5.990 6.000 5.750 5.750 2,050 -0.05(-0.86%)
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%)
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.