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: 9:39 AM EDT, Jun 12, 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 (%)
Sep 30, 2009 9.040 9.040 9.040 9.040 190 +0.14(+1.57%)
Sep 29, 2009 8.900 8.900 8.900 8.900 225 -0.10(-1.11%)
Sep 28, 2009 8.890 9.000 8.890 9.000 458 +0.10(+1.12%)
Sep 24, 2009 8.900 8.900 8.900 0 -0.30(-3.26%)
Sep 22, 2009 9.200 9.200 9.200 0 +0.20(+2.22%)
Sep 21, 2009 9.000 9.000 9.000 9.000 700 -0.05(-0.55%)
Sep 18, 2009 9.050 9.050 9.050 9.050 150 -0.20(-2.16%)
Sep 17, 2009 9.220 9.250 9.080 9.250 2,035 -0.20(-2.12%)
Sep 16, 2009 9.450 9.450 9.450 9.450 225 +0.20(+2.16%)
Sep 15, 2009 9.250 9.250 9.250 9.250 295 +0.25(+2.78%)
Sep 14, 2009 9.020 9.020 9.000 9.000 980 -0.19(-2.07%)
Sep 11, 2009 9.190 9.190 9.190 9.190 100 -0.06(-0.65%)
Sep 10, 2009 9.200 9.250 9.200 9.250 2,840 +0.30(+3.35%)
Sep 08, 2009 8.950 8.950 8.950 0 +0.15(+1.70%)
Sep 04, 2009 8.780 8.800 8.780 8.800 285 +0.71(+8.78%)
Sep 02, 2009 8.090 8.090 8.090 0 -0.21(-2.53%)
Sep 01, 2009 8.300 8.300 8.300 8.300 300 -0.70(-7.78%)
Aug 31, 2009 9.000 9.000 9.000 9.000 750 +0.46(+5.39%)
Aug 27, 2009 8.540 8.540 8.540 0 +0.14(+1.67%)
Aug 26, 2009 8.400 8.400 8.390 8.400 2,025 +0.15(+1.82%)
Aug 25, 2009 8.250 8.250 8.250 8.250 150 +0.08(+0.98%)
Aug 24, 2009 8.170 8.170 8.170 8.170 125 +0.27(+3.42%)
Aug 21, 2009 7.900 7.900 7.900 7.900 565 +0.25(+3.27%)
Aug 20, 2009 7.650 7.650 7.650 7.650 105 +0.05(+0.66%)
Aug 19, 2009 7.600 7.600 7.600 7.600 225 -0.05(-0.65%)
Aug 18, 2009 7.570 7.650 7.570 7.650 245 -0.10(-1.29%)
Aug 14, 2009 7.750 7.750 7.750 7.750 520 -0.05(-0.64%)
Aug 13, 2009 7.800 7.800 7.800 7.800 225 +0.25(+3.31%)
Aug 12, 2009 7.540 7.550 7.540 7.550 1,320 +0.20(+2.72%)
Aug 11, 2009 7.350 7.350 7.350 7.350 565 -0.17(-2.26%)
Aug 07, 2009 7.520 7.520 7.520 0 -0.03(-0.40%)
Aug 05, 2009 7.550 7.550 7.550 0 +0.00(+0.00%)
Aug 04, 2009 7.550 7.550 7.550 7.550 108 -0.45(-5.63%)
Aug 03, 2009 8.100 8.100 7.950 8.000 2,685 +0.55(+7.38%)
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%)
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.