Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Croda International Plc (COIHY)

Compare
17.93
+0.34
+(1.93%)
As of 1:25:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.8518.0017.8517.9317.9310,961
Apr 16, 202517.7917.7917.5317.5517.5551,900
Apr 15, 202517.4517.8217.4417.5717.57100,200
Apr 14, 202517.3717.6117.2817.4917.49106,800
Apr 11, 2025 0.41 Dividend
Apr 11, 202516.9817.5216.9817.4117.4142,600
Apr 10, 202517.3117.4817.0017.4317.0279,500
Apr 9, 202516.8518.3616.7218.2417.81122,700
Apr 8, 202517.2917.3516.4016.6416.25142,900
Apr 7, 202516.6417.4416.5216.6616.27125,000
Apr 4, 202517.9317.9717.2817.5417.1343,300
Apr 3, 202518.6118.6118.2518.2517.8279,700
Apr 2, 202518.5018.7818.3918.7418.3036,100
Apr 1, 202518.9919.0318.7718.8918.4575,800
Mar 31, 202518.8019.1318.7019.0618.6248,300
Mar 28, 202519.4119.4519.1019.1318.6922,000
Mar 27, 202518.6119.0018.6118.7318.3071,700
Mar 26, 202518.8318.9618.7018.8218.3821,200
Mar 25, 202518.9719.0718.7118.8918.4554,100
Mar 24, 202518.9318.9518.5618.9118.4754,000
Mar 21, 202518.9619.0218.7518.7618.3248,900
Mar 20, 202519.7619.9419.7619.8519.3916,700
Mar 19, 202519.8819.9719.7019.7119.2556,300
Mar 18, 202520.4520.4520.2820.3319.8622,700
Mar 17, 202520.3520.5920.3520.4619.9842,600
Mar 14, 202520.3020.4320.0120.4019.9216,900
Mar 13, 202520.3220.4620.0420.0719.6043,700
Mar 12, 202520.4021.0020.3620.8820.4019,600
Mar 11, 202520.2720.5220.1020.3119.8417,500
Mar 10, 202520.9221.1520.5120.7420.2631,700
Mar 7, 202521.3421.4520.9421.3020.8011,000
Mar 6, 202521.5121.6721.4021.5521.0454,900
Mar 5, 202521.4421.4621.2021.4020.9010,900
Mar 4, 202520.8121.2920.7321.2920.7947,000
Mar 3, 202521.2121.2420.6820.6820.2028,700
Feb 28, 202521.1821.2220.9021.0820.59809,100
Feb 27, 202520.7320.9220.6620.8120.32243,600
Feb 26, 202520.8321.3120.7821.1120.61240,100
Feb 25, 202520.3620.6920.1120.5920.11357,500
Feb 24, 202520.0820.2820.0820.1219.6525,800
Feb 21, 202520.3020.3520.0320.1619.6931,600
Feb 20, 202519.9820.0419.8920.0119.5525,400
Feb 19, 202520.0220.1319.9720.0819.6216,400
Feb 18, 202520.4320.5020.2620.3719.8934,800
Feb 14, 202520.6820.7120.4620.5320.0522,800
Feb 13, 202520.1620.3220.0820.1019.6365,100
Feb 12, 202519.5719.7819.5619.6919.2365,000
Feb 11, 202519.0119.2619.0019.2018.7580,200
Feb 10, 202519.3519.4019.2319.4018.9574,200
Feb 7, 202519.3819.4519.1819.1918.7423,700
Feb 6, 202519.5919.6719.4019.5319.0755,600
Feb 5, 202519.6419.7819.6319.7819.3240,200
Feb 4, 202520.2320.3620.1420.2619.7921,000
Feb 3, 202520.1420.3520.0420.1619.6942,500
Jan 31, 202520.9521.1020.8220.9120.4227,500
Jan 30, 202521.1721.4021.0821.3120.8150,600
Jan 29, 202521.1121.2321.0821.1320.6315,400
Jan 28, 202521.0421.2121.0421.2120.7238,600
Jan 27, 202520.9121.0020.8320.8720.3879,400
Jan 24, 202520.3820.5720.3620.4719.9918,500
Jan 23, 202520.3820.4720.2320.3719.8967,200
Jan 22, 202520.6820.7120.4820.5120.04104,000
Jan 21, 202520.9121.1220.8620.9520.46105,700
Jan 17, 202520.4320.5920.3520.4219.9440,300
Jan 16, 202519.6119.9519.5819.9019.44371,000
Jan 15, 202519.8519.9219.5219.7619.3058,000
Jan 14, 202519.2019.4119.0019.3818.93200,300
Jan 13, 202519.5919.8719.5919.8019.34129,200
Jan 10, 202519.9919.9919.5919.8719.41112,700
Jan 8, 202520.1820.4720.1820.2719.8033,600
Jan 7, 202520.5920.9820.5920.8320.34171,300
Jan 6, 202520.5720.9820.5520.9020.41196,300
Jan 3, 202520.5120.6220.3620.5620.0867,500
Jan 2, 202520.8620.9220.5620.7820.2989,900
Dec 31, 202421.0021.2920.8920.9720.4830,300
Dec 30, 202421.0121.2220.8921.1220.63119,100
Dec 27, 202421.3121.3921.0521.1220.6275,600
Dec 26, 202421.8721.8721.3121.6721.1671,900
Dec 24, 202421.2921.9121.0621.5421.0414,000
Dec 23, 202421.1521.3721.0921.3520.85133,200
Dec 20, 202420.7721.1920.7720.8720.38110,100
Dec 19, 202420.9020.9520.7320.7820.29144,800
Dec 18, 202421.1921.3820.7820.8320.3475,100
Dec 17, 202421.3221.4621.3121.3120.8169,900
Dec 16, 202421.1521.3421.0621.1920.70379,200
Dec 13, 202421.8421.8421.4621.5721.0728,400
Dec 12, 202422.0522.1621.8821.8821.3782,500
Dec 11, 202422.2822.3522.2122.2821.7673,100
Dec 10, 202422.1122.2221.9622.0221.51118,400
Dec 9, 202421.9222.2121.8721.8721.36162,200
Dec 6, 202421.7721.7721.5321.5321.0365,500
Dec 5, 202421.7221.7921.4321.4820.98124,500
Dec 4, 202421.8121.8521.6021.6321.1273,000
Dec 3, 202421.9721.9721.5821.6721.16100,100
Dec 2, 202421.8322.0821.6921.8121.30108,100
Nov 29, 202422.0022.2422.0022.1821.6644,500
Nov 27, 202422.4722.4722.2322.3521.8328,300
Nov 26, 202422.5722.5722.3222.4021.8881,600
Nov 25, 202422.5823.0022.5822.6522.1295,400
Nov 22, 202422.4922.6122.2922.3821.8629,300
Nov 21, 202422.0822.2021.9522.1121.5956,600
Nov 20, 202422.2622.4122.2122.3521.8334,800
Nov 19, 202422.3022.5222.2022.5021.9779,600
Nov 18, 202422.1122.2622.0022.1821.6683,300
Nov 15, 202422.3322.4722.1622.1621.6445,700
Nov 14, 202423.0523.2022.8823.0222.4871,100
Nov 13, 202423.0823.0822.8123.0622.5279,100
Nov 12, 202423.6623.8023.3223.4422.8942,000
Nov 11, 202424.7724.8124.5024.7124.1347,400
Nov 8, 202423.7023.8123.3323.3322.7926,500
Nov 7, 202424.2524.5223.6723.9823.4238,600
Nov 6, 202424.5024.8823.9424.3123.749,200
Nov 5, 202424.5024.7924.3924.5623.99118,900
Nov 4, 202424.7924.8524.6024.7524.17215,600
Nov 1, 202424.6125.0324.5124.6024.03273,500
Oct 31, 202424.0624.6423.6424.5924.02247,500
Oct 30, 202424.1024.5324.0924.3223.7549,200
Oct 29, 202424.0124.0123.5823.6023.0525,100
Oct 28, 202424.5424.5424.0524.2223.6532,700
Oct 25, 202424.4724.7024.1324.3523.7910,900
Oct 24, 202424.4724.4724.0224.2323.6618,000
Oct 23, 202424.6924.9524.5124.5123.9414,900
Oct 22, 202424.8524.9624.5624.8124.2315,800
Oct 21, 202424.9124.9124.4524.4523.8814,900
Oct 18, 202424.4524.7524.1624.6824.1013,900
Oct 17, 202424.7824.8124.4624.5824.0022,000
Oct 16, 202425.3825.4324.8724.9924.4123,000
Oct 15, 202425.2825.5025.0325.1524.5613,100
Oct 14, 202426.2526.4825.7726.1325.5222,700
Oct 11, 202426.7927.2126.7227.2126.5733,100
Oct 10, 202426.8527.6026.8527.1026.4769,500
Oct 9, 202427.3927.9927.3927.9927.3484,400
Oct 8, 202428.1128.1127.3827.8827.23580,100
Oct 7, 202428.5728.5727.8527.9827.33169,600
Oct 4, 202427.9928.7627.8528.7428.071,133,500
Oct 3, 202427.2628.0227.0827.7227.071,950,100
Oct 2, 202427.6127.6727.3127.5926.955,700
Oct 1, 202427.8628.0527.7627.7627.1110,200
Sep 30, 202428.3228.3228.1028.1027.441,400
Sep 27, 202428.8829.0628.7729.0528.373,100
Sep 26, 202428.1928.2127.9828.2127.557,700
Sep 25, 202427.2927.2927.1327.1326.501,400
Sep 24, 202426.7727.0126.7526.9726.348,900
Sep 23, 202426.1826.5726.1826.4825.8616,100
Sep 20, 202425.9826.1325.9526.1325.523,400
Sep 19, 202426.8027.0426.6826.9926.363,000
Sep 18, 202426.4426.7526.3226.7526.131,700
Sep 17, 202426.8326.8326.5126.6426.023,700
Sep 16, 202426.1626.2926.0226.2125.601,800
Sep 13, 202426.1726.3526.1726.1825.573,900
Sep 12, 202425.5125.9925.5125.9225.3114,500
Sep 11, 202425.3225.7425.3225.6625.066,700
Sep 10, 202425.3825.4825.2125.4724.8813,800
Sep 9, 202425.8326.0225.5925.7925.1911,300
Sep 6, 2024 0.30 Dividend
Sep 6, 202425.4725.6625.2125.4224.833,400
Sep 5, 202426.0026.0025.4825.7624.8712,500
Sep 4, 202426.3226.3425.5725.7524.8617,600
Sep 3, 202426.1326.5526.1326.5525.639,300
Aug 30, 202427.0727.1126.8927.0926.155,500
Aug 29, 202426.7727.0626.7726.9326.004,200
Aug 28, 202426.9626.9726.6126.6125.693,100
Aug 27, 202426.7226.9026.6226.9025.9716,600
Aug 26, 202427.2327.2326.5326.6225.702,200
Aug 23, 202426.0926.6626.0926.4825.566,300
Aug 22, 202426.0026.0025.6425.8824.985,700
Aug 21, 202425.3525.8725.3525.8724.974,400
Aug 20, 202425.0525.1825.0225.1824.313,800
Aug 19, 202425.2125.6525.1925.4724.5915,900
Aug 16, 202424.9525.2024.9425.1124.243,000
Aug 15, 202424.9325.0624.8924.8924.0317,800
Aug 14, 202424.4224.5924.3124.5923.7412,700
Aug 13, 202424.5424.8124.4924.7923.9334,600
Aug 12, 202424.4424.5224.2424.2823.4416,100
Aug 9, 202424.5824.5824.3124.4323.5829,300
Aug 8, 202423.9624.5423.9624.4823.6330,600
Aug 7, 202424.7724.8324.3224.6823.8234,000
Aug 6, 202424.4624.7524.4024.6023.7548,900
Aug 5, 202425.2425.3424.7825.0624.1915,000
Aug 2, 202425.2125.5225.0025.0024.137,200
Aug 1, 202425.7625.7625.0725.0724.209,600
Jul 31, 202426.0026.0725.8026.0625.1615,800
Jul 30, 202425.7125.7125.3725.5824.6916,900
Jul 29, 202426.3926.7326.2626.4625.5428,300
Jul 26, 202426.2026.3226.0526.3225.418,900
Jul 25, 202425.8426.1725.8325.9225.0214,300
Jul 24, 202426.3626.3725.9125.9425.0511,000
Jul 23, 202426.0026.1925.8926.1125.209,800
Jul 22, 202426.3026.4226.0726.2925.3811,300
Jul 19, 202425.9525.9825.9025.9825.087,600
Jul 18, 202426.4726.5726.2926.4725.5530,700
Jul 17, 202426.2026.3426.1826.1925.2835,300
Jul 16, 202425.6625.9125.6125.8024.9154,100
Jul 15, 202425.6125.7125.5125.7124.827,500
Jul 12, 202425.9726.4125.9726.3725.4616,300
Jul 11, 202425.7525.8525.6025.8224.9216,800
Jul 10, 202425.5025.7525.4825.7424.8517,600
Jul 9, 202425.4625.4625.1225.1824.3117,800
Jul 8, 202425.6625.8025.4925.5124.6325,000
Jul 5, 202426.0026.2225.7225.8624.9615,800
Jul 3, 202425.9626.1825.9625.9925.0919,600
Jul 2, 202425.1125.1424.7825.0224.1557,700
Jul 1, 202424.6125.0324.5424.5523.7030,500
Jun 28, 202425.0525.0524.7724.8423.9862,400
Jun 27, 202425.5725.5725.2025.3224.4412,200
Jun 26, 202425.4325.7025.4325.5224.6415,700
Jun 25, 202425.7025.7225.2925.4424.5622,000
Jun 24, 202426.1326.1825.8025.8024.9136,100
Jun 21, 202425.3925.8025.3025.8024.9113,100
Jun 20, 202425.8025.9825.7625.7924.9066,600
Jun 18, 202426.2026.3626.1026.1925.2850,500
Jun 17, 202425.5725.8725.4625.8724.9727,200
Jun 14, 202426.1626.2325.9025.9325.0335,200
Jun 13, 202426.4426.6826.3526.4025.4818,500
Jun 12, 202427.4127.5027.1327.1326.1914,000
Jun 11, 202426.8927.1026.7326.9626.0222,700
Jun 10, 202427.0527.0826.8326.9626.0214,600
Jun 7, 202427.4327.4927.2027.2026.266,200
Jun 6, 202427.5227.8627.5127.8326.8614,600
Jun 5, 202427.8427.9427.6727.8526.888,200
Jun 4, 202428.5528.5528.0128.0127.045,100
Jun 3, 202429.4929.5029.0029.3128.295,100
May 31, 202429.0629.0628.6628.6727.6717,100
May 30, 202428.9929.2728.9229.2528.2421,100
May 29, 202428.8228.8528.6628.6727.689,200
May 28, 202429.5629.5629.0129.0328.029,800
May 24, 202429.4229.5729.2729.2828.2627,100
May 23, 202429.2429.3328.8128.8127.817,700
May 22, 202429.6729.9329.6329.7728.7414,000
May 21, 202429.7629.9629.6629.6628.634,100
May 20, 202429.9230.0529.8930.0529.014,500
May 17, 202429.6429.8529.6429.6428.613,600
May 16, 202430.1630.1629.9729.9728.931,900
May 15, 202430.8031.0730.6530.8529.7811,000
May 14, 202430.2930.2930.1330.2929.243,500
May 13, 202430.3030.3129.9629.9628.929,200
May 10, 202430.4430.4530.3230.3229.279,300
May 9, 202430.5630.5930.2430.2429.195,500
May 8, 202430.1630.4330.0730.0829.043,500
May 7, 202430.3230.4130.1130.1229.088,700
May 6, 202429.9029.9229.4629.9228.883,700
May 3, 202430.1130.1129.6729.7628.7311,400
May 2, 202428.8829.3428.6829.2228.217,200
May 1, 202429.7929.7928.7128.7527.753,400
Apr 30, 202428.9729.0028.6328.7527.7515,200
Apr 29, 202428.8929.1728.8028.8027.8079,700
Apr 26, 202429.0929.6328.8629.4828.4541,000
Apr 25, 202428.7029.1928.6629.1528.147,300
Apr 24, 202429.2329.5528.8329.5128.497,900
Apr 23, 202430.6830.7630.0930.7229.656,700
Apr 22, 202430.7430.9630.6530.9629.8913,000
Apr 19, 202430.3830.6230.1030.2329.187,900
Apr 18, 2024 0.40 Dividend
Apr 18, 202429.6830.5529.6630.0028.9520,900
Apr 17, 202430.5330.8130.3230.6929.2410,400

Related Tickers

SCL Stepan Company
47.78
+1.71%
 
ASH Ashland Inc.
50.84
+2.60%
 
SHW The Sherwin-Williams Company
334.44
+0.95%
 
ALB Albemarle Corporation
52.92
+0.67%