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

Covestro Ag ADR (OP: COVTY )

26.63 -0.18 (-0.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 4, 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 (%)
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%)
Jan 03, 2017 33.90 33.90 33.90 0 -0.80(-2.31%)
Dec 30, 2016 34.70 34.70 34.70 0 +0.06(+0.17%)
Dec 28, 2016 34.64 34.64 34.64 27 -0.29(-0.83%)
Dec 23, 2016 34.93 34.93 34.93 0 +1.38(+4.11%)
Dec 20, 2016 33.55 33.55 33.55 87 +0.58(+1.76%)
Dec 16, 2016 32.97 32.97 32.97 3 -0.92(-2.71%)
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.