Croda International Plc (COIHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 57.59 | 57.27 | 57.27 | 57.27 | 57.27 | 5,663 |
| 26 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 11,400 |
| 25 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 24 Apr 2024 | 57.29 | 58.81 | 57.29 | 58.81 | 58.81 | 2,800 |
| 23 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 22 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 400 |
| 19 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 18 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 500 |
| 18 Apr 2024 | 0.772 Dividend | |||||
| 17 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| 16 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| 15 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | 900 |
| 12 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| 11 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| 10 Apr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | 900 |
| 09 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.24 | 300 |
| 08 Apr 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.32 | 200 |
| 05 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 57.85 | - |
| 04 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 57.85 | 2,000 |
| 03 Apr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| 02 Apr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| 01 Apr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| 28 Mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| 27 Mar 2024 | 60.50 | 60.91 | 60.50 | 60.91 | 60.13 | 1,500 |
| 26 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 60.83 | 200 |
| 25 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | - |
| 22 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | - |
| 21 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | - |
| 20 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | 200 |
| 19 Mar 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 58.83 | 2,400 |
| 18 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.54 | - |
| 15 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.54 | 200 |
| 14 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.01 | - |
| 13 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.01 | - |
| 12 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.01 | 100 |
| 11 Mar 2024 | 60.66 | 60.66 | 59.91 | 59.91 | 59.14 | 400 |
| 08 Mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 60.93 | 200 |
| 07 Mar 2024 | 62.39 | 62.39 | 61.55 | 61.55 | 60.76 | 500 |
| 06 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.03 | - |
| 05 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.03 | 1,000 |
| 04 Mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.29 | 200 |
| 01 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.20 | 300 |
| 29 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.75 | - |
| 28 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.75 | - |
| 27 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.75 | 800 |
| 26 Feb 2024 | 64.14 | 64.14 | 61.59 | 61.59 | 60.80 | 1,400 |
| 23 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 60.99 | - |
| 22 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 60.99 | 500 |
| 21 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.03 | 200 |
| 20 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.00 | - |
| 16 Feb 2024 | 62.12 | 63.31 | 62.12 | 62.80 | 62.00 | 1,800 |
| 15 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.26 | - |
| 14 Feb 2024 | 62.01 | 62.05 | 62.01 | 62.05 | 61.26 | 1,000 |
| 13 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| 12 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| 09 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| 08 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| 07 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| 06 Feb 2024 | 63.60 | 63.60 | 62.36 | 62.36 | 61.56 | 900 |
| 05 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.58 | 2,000 |
| 02 Feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 59.95 | 400 |
| 01 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.42 | - |
| 31 Jan 2024 | 60.34 | 62.22 | 60.34 | 62.22 | 61.42 | 500 |
| 30 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 56.82 | 500 |
| 29 Jan 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 58.77 | 400 |
| 26 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.26 | 100 |
| 25 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.26 | 1,000 |
| 24 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.54 | - |
| 23 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.54 | 900 |
| 22 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.74 | - |
| 19 Jan 2024 | 56.43 | 56.46 | 56.43 | 56.46 | 55.74 | 3,600 |
| 18 Jan 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 53.96 | - |
| 17 Jan 2024 | 55.41 | 55.41 | 54.66 | 54.66 | 53.96 | 300 |
| 16 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 56.85 | 400 |
| 12 Jan 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 58.78 | - |
| 11 Jan 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 58.78 | - |
| 10 Jan 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 58.78 | - |
| 09 Jan 2024 | 60.12 | 60.87 | 59.54 | 59.54 | 58.78 | 700 |
| 08 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.22 | - |
| 05 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.22 | - |
| 04 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.22 | - |
| 03 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.22 | 100 |
| 02 Jan 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 63.66 | - |
| 29 Dec 2023 | 63.02 | 65.95 | 63.02 | 64.49 | 63.66 | 800 |
| 28 Dec 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 63.72 | 500 |
| 27 Dec 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 63.42 | 600 |
| 26 Dec 2023 | 66.65 | 66.65 | 66.40 | 66.40 | 65.55 | 900 |
| 22 Dec 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 61.90 | - |
| 21 Dec 2023 | 66.10 | 66.10 | 62.70 | 62.70 | 61.90 | 700 |
| 20 Dec 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 62.83 | 200 |
| 19 Dec 2023 | 63.42 | 65.46 | 63.42 | 65.46 | 64.62 | 400 |
| 18 Dec 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.03 | - |
| 15 Dec 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.03 | 100 |
| 14 Dec 2023 | 64.44 | 64.44 | 64.16 | 64.16 | 63.34 | 500 |
| 13 Dec 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.22 | 500 |
| 12 Dec 2023 | 59.46 | 59.46 | 58.04 | 58.26 | 57.51 | 800 |
| 11 Dec 2023 | 59.11 | 59.55 | 59.11 | 59.55 | 58.79 | 900 |
| 08 Dec 2023 | 59.51 | 59.51 | 59.51 | 59.51 | 58.75 | 400 |
| 07 Dec 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 57.33 | 300 |
| 06 Dec 2023 | 58.23 | 58.23 | 58.23 | 58.23 | 57.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.