Croda International Plc (COIHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 09:34AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 1,100 |
| Jun 24, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Jun 21, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Jun 20, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 100 |
| Jun 18, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jun 17, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jun 14, 2024 | 53.34 | 53.34 | 52.75 | 52.75 | 52.75 | 7,300 |
| Jun 13, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Jun 12, 2024 | 54.52 | 54.74 | 54.39 | 54.39 | 54.39 | 1,200 |
| Jun 11, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Jun 10, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Jun 07, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1,200 |
| Jun 06, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 200 |
| Jun 05, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Jun 04, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1,100 |
| Jun 03, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| May 31, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 700 |
| May 30, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 100 |
| May 29, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1,500 |
| May 28, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 24, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 23, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 22, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 21, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 20, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 17, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 16, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 15, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 14, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 13, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 400 |
| May 10, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| May 09, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| May 08, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| May 07, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 1,000 |
| May 06, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 03, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 02, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 01, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4,500 |
| Apr 29, 2024 | 57.59 | 58.11 | 57.27 | 57.27 | 57.27 | 5,700 |
| Apr 26, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 11,400 |
| Apr 25, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Apr 24, 2024 | 57.29 | 58.81 | 57.29 | 58.81 | 58.81 | 2,800 |
| Apr 23, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Apr 22, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 400 |
| Apr 19, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Apr 18, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 500 |
| Apr 18, 2024 | 0.772 Dividend | |||||
| Apr 17, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| Apr 16, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| Apr 15, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | 900 |
| Apr 12, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| Apr 11, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | - |
| Apr 10, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.49 | 900 |
| Apr 09, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.24 | 300 |
| Apr 08, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.32 | 200 |
| Apr 05, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 57.85 | - |
| Apr 04, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 57.85 | 2,000 |
| Apr 03, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| Apr 02, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| Apr 01, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| Mar 28, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.13 | - |
| Mar 27, 2024 | 60.50 | 60.91 | 60.50 | 60.91 | 60.13 | 1,500 |
| Mar 26, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 60.83 | 200 |
| Mar 25, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | - |
| Mar 22, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | - |
| Mar 21, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | - |
| Mar 20, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.88 | 200 |
| Mar 19, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 58.83 | 2,400 |
| Mar 18, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.54 | - |
| Mar 15, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.54 | 200 |
| Mar 14, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.01 | - |
| Mar 13, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.01 | - |
| Mar 12, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.01 | 100 |
| Mar 11, 2024 | 60.66 | 60.66 | 59.91 | 59.91 | 59.14 | 400 |
| Mar 08, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 60.93 | 200 |
| Mar 07, 2024 | 62.39 | 62.39 | 61.55 | 61.55 | 60.76 | 500 |
| Mar 06, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.03 | - |
| Mar 05, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.03 | 1,000 |
| Mar 04, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.29 | 200 |
| Mar 01, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.20 | 300 |
| Feb 29, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.75 | - |
| Feb 28, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.75 | - |
| Feb 27, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 58.75 | 800 |
| Feb 26, 2024 | 64.14 | 64.14 | 61.59 | 61.59 | 60.80 | 1,400 |
| Feb 23, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 60.99 | - |
| Feb 22, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 60.99 | 500 |
| Feb 21, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.03 | 200 |
| Feb 20, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.00 | - |
| Feb 16, 2024 | 62.12 | 63.31 | 62.12 | 62.80 | 62.00 | 1,800 |
| Feb 15, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.26 | - |
| Feb 14, 2024 | 62.01 | 62.05 | 62.01 | 62.05 | 61.26 | 1,000 |
| Feb 13, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| Feb 12, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| Feb 09, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| Feb 08, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| Feb 07, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.56 | - |
| Feb 06, 2024 | 63.60 | 63.60 | 62.36 | 62.36 | 61.56 | 900 |
| Feb 05, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.58 | 2,000 |
| Feb 02, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 59.95 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.