Skip to main content

Covestro Ag ADR (OP: COVTY )

26.83 -0.48 (-1.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.22 49.22 49.22 0 -0.07(-0.14%)
Mar 28, 2018 49.39 49.52 48.49 49.29 6,243 -1.26(-2.49%)
Mar 27, 2018 50.20 50.82 49.90 50.55 14,449 +0.39(+0.79%)
Mar 26, 2018 50.00 50.42 50.00 50.16 4,231 -0.14(-0.28%)
Mar 23, 2018 50.74 50.78 50.30 50.30 2,144 -0.76(-1.49%)
Mar 22, 2018 51.83 51.90 50.94 51.05 4,561 -0.98(-1.88%)
Mar 21, 2018 52.14 52.31 51.66 52.03 5,373 -0.04(-0.07%)
Mar 20, 2018 51.44 52.07 51.44 52.07 7,208 +1.55(+3.06%)
Mar 19, 2018 50.20 50.56 50.15 50.52 5,288 -0.38(-0.74%)
Mar 16, 2018 51.22 51.53 50.73 50.90 10,223 -1.21(-2.32%)
Mar 15, 2018 51.94 52.15 51.93 52.11 5,613 -1.13(-2.12%)
Mar 14, 2018 52.89 53.24 52.83 53.24 2,802 -0.79(-1.46%)
Mar 13, 2018 54.14 54.14 53.59 54.03 2,430 +0.20(+0.37%)
Mar 12, 2018 54.37 54.37 53.65 53.83 3,586 -0.91(-1.66%)
Mar 09, 2018 54.30 54.74 54.09 54.74 3,397 +0.49(+0.90%)
Mar 08, 2018 54.55 54.55 54.24 54.25 3,468 -1.59(-2.85%)
Mar 07, 2018 54.95 55.84 54.95 55.84 3,503 +0.49(+0.89%)
Mar 06, 2018 55.00 55.35 54.92 55.35 9,287 +0.05(+0.09%)
Mar 05, 2018 55.30 55.30 54.86 55.30 4,908 +0.88(+1.62%)
Mar 02, 2018 53.95 54.42 53.28 54.42 7,039 +0.02(+0.04%)
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.