Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covestro Ag ADR (OP: COVTY )

26.80 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Dec 29, 2017 51.90 51.90 51.90 0 -0.20(-0.38%)
Dec 28, 2017 52.10 52.10 52.10 52.10 167 +0.15(+0.29%)
Dec 26, 2017 51.95 51.95 51.95 91 -0.04(-0.08%)
Dec 21, 2017 51.99 51.99 51.99 56 -0.41(-0.78%)
Dec 19, 2017 52.40 52.40 52.40 6 +1.83(+3.61%)
Dec 14, 2017 50.57 50.57 50.57 231 +0.42(+0.84%)
Dec 13, 2017 50.15 50.15 50.15 50.15 271 +1.33(+2.72%)
Dec 12, 2017 49.25 49.25 48.82 48.82 500 -0.84(-1.69%)
Dec 08, 2017 49.66 49.66 49.66 3 +0.41(+0.83%)
Dec 06, 2017 49.25 49.25 49.25 49 -0.57(-1.14%)
Dec 05, 2017 49.66 49.82 49.66 49.82 910 -0.88(-1.74%)
Dec 04, 2017 50.70 51.13 50.70 1,936 -0.43(-0.84%)
Dec 01, 2017 51.13 51.13 51.13 51.13 180 -0.61(-1.18%)
Nov 30, 2017 52.16 52.40 51.74 51.74 609 +0.32(+0.61%)
Nov 29, 2017 51.13 51.75 51.13 51.42 724 +0.52(+1.03%)
Nov 28, 2017 50.90 50.90 50.90 50.90 284 +0.13(+0.26%)
Nov 27, 2017 50.78 50.78 50.68 50.77 1,871 -0.52(-1.01%)
Nov 24, 2017 51.29 51.29 51.29 51.29 281 +1.64(+3.30%)
Nov 22, 2017 49.65 49.65 49.65 49.65 245 -0.16(-0.33%)
Nov 21, 2017 49.81 49.81 49.81 49.81 361 +1.91(+4.00%)
Nov 20, 2017 47.99 47.99 47.90 47.90 5,297 -0.27(-0.57%)
Nov 17, 2017 48.28 48.28 48.17 48.17 530 -0.08(-0.16%)
Nov 16, 2017 48.16 48.25 48.16 48.25 833 +0.81(+1.72%)
Nov 15, 2017 47.44 47.44 47.44 47.44 383 -0.32(-0.68%)
Nov 10, 2017 47.76 47.76 47.76 65 +0.37(+0.79%)
Nov 09, 2017 47.39 47.39 47.39 47.39 240 -0.84(-1.75%)
Nov 08, 2017 48.23 48.23 48.23 48.23 156 -0.20(-0.42%)
Nov 07, 2017 48.43 48.43 48.43 48.43 294 +0.10(+0.21%)
Nov 06, 2017 48.45 48.45 48.33 48.33 492 +0.18(+0.38%)
Nov 03, 2017 48.68 48.90 48.15 48.15 2,867 -0.26(-0.53%)
Nov 02, 2017 48.26 48.41 48.26 48.41 606 +0.05(+0.11%)
Nov 01, 2017 48.58 48.58 48.35 48.35 474 -0.40(-0.82%)
Oct 31, 2017 48.35 48.76 48.35 48.75 718 +0.14(+0.29%)
Oct 30, 2017 48.20 48.61 48.00 48.61 906 +1.05(+2.21%)
Oct 27, 2017 47.56 47.56 47.55 47.56 2,423 +0.61(+1.30%)
Oct 26, 2017 46.95 46.95 46.95 46.95 323 +0.50(+1.08%)
Oct 25, 2017 46.15 46.45 46.15 46.45 597 +1.20(+2.65%)
Oct 24, 2017 45.25 45.25 45.25 45.25 211 +2.70(+6.35%)
Oct 20, 2017 42.55 42.55 42.55 184 +0.50(+1.19%)
Oct 19, 2017 42.19 42.25 42.05 42.05 644 -0.10(-0.24%)
Oct 18, 2017 42.55 42.55 42.15 42.15 1,028 -0.56(-1.30%)
Oct 16, 2017 42.71 42.71 42.71 134 -0.66(-1.53%)
Oct 13, 2017 43.25 43.37 42.95 43.37 1,229 +0.44(+1.03%)
Oct 12, 2017 42.93 42.93 42.93 42.93 361 +0.58(+1.37%)
Oct 11, 2017 42.35 42.35 42.35 42.35 502 -0.05(-0.12%)
Oct 09, 2017 42.40 42.40 42.40 168 +0.25(+0.59%)
Oct 06, 2017 42.15 42.65 42.15 42.15 5,581 -0.20(-0.47%)
Oct 05, 2017 42.29 42.35 42.29 42.35 348 -0.19(-0.44%)
Oct 04, 2017 42.54 42.54 42.54 42.54 3,041 -0.16(-0.38%)
Oct 03, 2017 42.70 42.70 42.70 42.70 164 +0.25(+0.59%)
Oct 02, 2017 42.45 42.45 42.45 42.45 267 -0.60(-1.39%)
Sep 29, 2017 42.98 43.05 42.98 43.05 929 +0.20(+0.47%)
Sep 28, 2017 42.85 42.92 42.83 42.85 2,166 +0.30(+0.70%)
Sep 26, 2017 42.55 42.55 42.55 14 -0.13(-0.31%)
Sep 25, 2017 42.70 42.70 42.68 42.68 390 -0.37(-0.85%)
Sep 22, 2017 42.97 43.05 42.97 43.05 410 +0.25(+0.58%)
Sep 21, 2017 42.70 42.80 42.70 42.80 504 +0.01(+0.02%)
Sep 20, 2017 42.79 42.79 42.79 42.79 917 +0.15(+0.35%)
Sep 19, 2017 42.63 43.10 42.55 42.64 11,351 +0.65(+1.55%)
Sep 18, 2017 41.99 41.99 41.99 41.99 217 +0.79(+1.92%)
Sep 14, 2017 41.20 41.20 41.20 140 +0.50(+1.23%)
Sep 13, 2017 40.63 40.70 40.63 40.70 247 +1.87(+4.82%)
Sep 12, 2017 38.83 38.83 38.83 38.83 430 -0.27(-0.69%)
Sep 11, 2017 39.10 39.10 39.10 39.10 173 +0.25(+0.64%)
Sep 08, 2017 38.85 38.85 38.85 38.85 251 +0.60(+1.57%)
Sep 06, 2017 38.25 38.25 38.25 0 -0.10(-0.26%)
Sep 05, 2017 38.25 38.35 38.25 38.35 503 -1.47(-3.69%)
Sep 01, 2017 39.74 39.82 39.74 39.82 335 +0.48(+1.23%)
Aug 31, 2017 39.34 39.34 39.34 39.34 160 -0.37(-0.92%)
Aug 30, 2017 39.53 39.70 39.53 39.70 3,569 -1.30(-3.17%)
Aug 28, 2017 41.00 41.00 41.00 126 -0.11(-0.27%)
Aug 25, 2017 41.02 41.11 41.02 41.11 364 +0.46(+1.13%)
Aug 24, 2017 40.20 40.65 40.20 40.65 419 +0.45(+1.12%)
Aug 23, 2017 39.55 40.20 39.55 40.20 503 +0.72(+1.83%)
Aug 21, 2017 39.48 39.48 39.48 116 -0.17(-0.43%)
Aug 18, 2017 38.92 39.65 38.92 39.65 288 +0.65(+1.67%)
Aug 17, 2017 38.98 39.00 38.98 39.00 2,111 +0.04(+0.11%)
Aug 16, 2017 39.00 39.00 38.96 38.96 525 +0.46(+1.19%)
Aug 15, 2017 38.50 38.50 38.50 38.50 782 -0.05(-0.13%)
Aug 11, 2017 38.55 38.55 38.55 34 -0.21(-0.54%)
Aug 10, 2017 39.00 39.00 38.65 38.76 1,505 -0.55(-1.40%)
Aug 09, 2017 39.31 39.31 39.31 39.31 194 -0.31(-0.78%)
Aug 08, 2017 39.62 39.62 39.62 39.62 241 +0.11(+0.28%)
Aug 04, 2017 39.51 39.51 39.51 51 -0.34(-0.85%)
Aug 03, 2017 39.85 39.85 39.85 39.85 1,287 +0.43(+1.09%)
Aug 02, 2017 39.68 39.75 39.42 39.42 452 +0.42(+1.08%)
Jul 31, 2017 39.00 39.00 39.00 279 -0.25(-0.64%)
Jul 28, 2017 39.25 39.25 39.25 39.25 356 +0.00(+0.00%)
Jul 27, 2017 39.25 39.25 39.25 39.25 455 +0.30(+0.78%)
Jul 26, 2017 38.95 38.95 38.95 38.95 830 +1.04(+2.73%)
Jul 24, 2017 37.91 37.91 37.91 93 +0.51(+1.36%)
Jul 21, 2017 37.40 37.40 37.40 37.40 534 -0.75(-1.97%)
Jul 20, 2017 38.00 38.15 38.00 38.15 778 +0.00(+0.00%)
Jul 19, 2017 37.47 38.15 37.47 38.15 1,916 +0.40(+1.06%)
Jul 18, 2017 37.75 37.90 37.75 37.75 1,582 +0.90(+2.44%)
Jul 13, 2017 36.85 36.85 36.85 0 +0.25(+0.68%)
Jul 12, 2017 36.60 36.60 36.60 36.60 298 -0.45(-1.21%)
Jul 10, 2017 37.05 37.05 37.05 250 +1.18(+3.29%)
Jul 07, 2017 35.87 35.87 35.87 35.87 234 -0.53(-1.46%)
Jul 06, 2017 36.40 36.40 36.40 36.40 299 +0.00(+0.00%)
Jul 03, 2017 36.40 36.40 36.40 59 -0.05(-0.14%)
Jun 30, 2017 36.60 36.60 36.45 36.45 1,748 -0.36(-0.98%)
Jun 29, 2017 36.90 36.90 36.81 36.81 738 -1.34(-3.51%)
Jun 28, 2017 38.00 38.15 38.00 38.15 463 +0.15(+0.39%)
Jun 27, 2017 37.95 38.00 37.95 38.00 660 +0.85(+2.29%)
Jun 26, 2017 37.08 37.15 37.08 37.15 820 +0.59(+1.61%)
Jun 23, 2017 36.65 36.65 36.56 36.56 722 -0.19(-0.52%)
Jun 22, 2017 36.95 37.00 36.75 36.75 682 -0.67(-1.79%)
Jun 21, 2017 36.32 37.42 36.32 37.42 1,551 +0.42(+1.14%)
Jun 20, 2017 37.00 37.00 37.00 37.00 214 -0.55(-1.46%)
Jun 19, 2017 37.55 37.55 37.55 37.55 218 +0.55(+1.49%)
Jun 16, 2017 37.05 37.05 37.00 37.00 502 -0.20(-0.54%)
Jun 14, 2017 37.20 37.20 37.20 105 +0.50(+1.36%)
Jun 13, 2017 36.00 36.70 36.00 36.70 728 +0.70(+1.94%)
Jun 09, 2017 36.00 36.00 36.00 147 -0.15(-0.41%)
Jun 08, 2017 36.15 36.15 36.15 36.15 100 +0.45(+1.26%)
Jun 07, 2017 35.52 35.70 35.52 35.70 582 -1.12(-3.04%)
Jun 06, 2017 37.60 37.60 36.82 36.82 528 -1.38(-3.61%)
Jun 05, 2017 38.20 38.20 38.20 38.20 305 -0.05(-0.13%)
Jun 02, 2017 37.90 38.25 37.90 38.25 1,130 +0.50(+1.32%)
Jun 01, 2017 38.00 38.00 37.75 37.75 1,623 +0.89(+2.41%)
May 26, 2017 36.86 36.86 36.86 148 -0.39(-1.05%)
May 24, 2017 37.25 37.25 37.25 158 -0.48(-1.27%)
May 23, 2017 37.50 37.90 37.50 37.73 1,162 +0.11(+0.29%)
May 22, 2017 37.50 37.62 37.50 37.62 1,113 -1.21(-3.12%)
May 18, 2017 38.83 38.83 38.83 174 +2.03(+5.52%)
May 17, 2017 36.85 36.85 36.80 36.80 6,152 -0.21(-0.56%)
May 16, 2017 36.75 37.05 36.65 37.01 16,114 +0.64(+1.75%)
May 15, 2017 36.35 36.37 36.35 36.37 895 +0.67(+1.88%)
May 12, 2017 35.70 35.70 35.70 35.70 1,236 -0.70(-1.92%)
May 11, 2017 36.80 36.85 36.40 36.40 932 -2.23(-5.77%)
May 10, 2017 37.96 38.64 37.96 38.63 1,717 +0.02(+0.05%)
May 09, 2017 38.90 38.90 38.61 38.61 452 -1.24(-3.11%)
May 05, 2017 39.85 39.85 39.85 109 +0.05(+0.13%)
May 04, 2017 39.80 39.80 39.80 39.80 665 +0.85(+2.18%)
May 03, 2017 38.95 38.95 38.95 38.95 530 -0.35(-0.89%)
Apr 28, 2017 39.30 39.30 39.30 63 -0.12(-0.30%)
Apr 27, 2017 39.10 39.42 39.01 39.42 968 +0.37(+0.95%)
Apr 26, 2017 38.64 39.05 38.64 39.05 391 -0.05(-0.13%)
Apr 19, 2017 39.10 39.10 39.10 50 -1.24(-3.07%)
Apr 17, 2017 40.34 40.34 40.34 134 +0.75(+1.89%)
Apr 12, 2017 39.59 39.59 39.59 87 -0.56(-1.39%)
Apr 11, 2017 40.15 40.15 40.15 40.15 300 -0.20(-0.50%)
Apr 07, 2017 40.35 40.35 40.35 24 +2.06(+5.38%)
Mar 31, 2017 38.29 38.29 38.29 64 +0.16(+0.42%)
Mar 30, 2017 38.13 38.13 38.13 38.13 770 -0.12(-0.32%)
Mar 29, 2017 38.25 38.25 38.25 38.25 1,985 +0.32(+0.84%)
Mar 28, 2017 37.78 38.10 37.78 37.93 948 +0.82(+2.21%)
Mar 27, 2017 37.11 37.11 37.11 37.11 297 +0.11(+0.30%)
Mar 22, 2017 37.00 37.00 37.00 53 +0.00(+0.00%)
Mar 21, 2017 37.50 37.50 37.00 37.00 302 -0.04(-0.11%)
Mar 14, 2017 37.04 37.04 37.04 55 -0.17(-0.46%)
Mar 13, 2017 37.21 37.21 37.21 37.21 430 +0.06(+0.16%)
Mar 09, 2017 37.15 37.15 37.15 20 +0.00(+0.00%)
Mar 08, 2017 37.15 37.15 37.15 37.15 719 +1.05(+2.91%)
Mar 07, 2017 36.10 36.10 36.10 36.10 100 +0.10(+0.28%)
Mar 06, 2017 36.15 36.30 36.00 36.00 1,307 -0.05(-0.14%)
Mar 03, 2017 36.05 36.05 36.05 36.05 4,203 +0.71(+2.01%)
Mar 02, 2017 35.55 35.55 35.34 35.34 383 +0.19(+0.54%)
Mar 01, 2017 35.15 35.15 35.15 35.15 100 -0.85(-2.36%)
Feb 28, 2017 37.00 37.00 36.00 36.00 942 -1.72(-4.55%)
Feb 27, 2017 37.72 37.72 37.72 37.72 102 +0.72(+1.94%)
Feb 24, 2017 37.00 37.00 37.00 37.00 658 -0.75(-1.99%)
Feb 22, 2017 37.75 37.75 37.75 0 -0.62(-1.61%)
Feb 17, 2017 38.37 38.37 38.37 12 +0.07(+0.18%)
Feb 16, 2017 38.30 38.30 38.30 38.30 190 +0.31(+0.82%)
Feb 10, 2017 37.99 37.99 37.99 0 +0.37(+0.98%)
Feb 01, 2017 37.62 37.62 37.62 25 +0.57(+1.54%)
Jan 31, 2017 37.05 37.05 37.05 37.05 100 -0.89(-2.35%)
Jan 26, 2017 37.94 37.94 37.94 0 -0.32(-0.84%)
Jan 25, 2017 37.75 38.26 37.75 38.26 500 +1.36(+3.69%)
Jan 20, 2017 36.90 36.90 36.90 60 +1.32(+3.71%)
Jan 19, 2017 35.58 35.58 35.58 35.58 200 +0.76(+2.18%)
Jan 18, 2017 35.29 35.29 34.82 34.82 3,983 +0.97(+2.87%)
Jan 13, 2017 33.85 33.85 33.85 0 -0.05(-0.15%)
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.