Skip to main content

Covestro Ag ADR (OP: COVTY )

26.75 -0.04 (-0.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42.64 42.64 42.64 0 -0.64(-1.48%)
Aug 30, 2018 43.42 43.49 42.94 43.28 3,552 -1.22(-2.74%)
Aug 29, 2018 44.18 44.50 44.18 44.50 2,584 -0.76(-1.67%)
Aug 28, 2018 45.80 45.80 45.23 45.26 7,492 -1.45(-3.09%)
Aug 27, 2018 46.03 46.70 46.03 46.70 3,700 +0.35(+0.76%)
Aug 24, 2018 45.46 46.35 45.46 46.35 3,600 +1.25(+2.76%)
Aug 23, 2018 44.98 45.37 44.92 45.10 8,159 -0.91(-1.97%)
Aug 22, 2018 45.54 46.01 45.35 46.01 5,965 +0.48(+1.05%)
Aug 21, 2018 45.27 46.04 45.25 45.53 13,343 +0.80(+1.80%)
Aug 20, 2018 44.58 44.74 44.47 44.73 4,701 +0.79(+1.80%)
Aug 17, 2018 43.49 44.01 43.49 43.94 6,900 -0.22(-0.50%)
Aug 16, 2018 43.99 44.30 43.99 44.16 5,866 +0.68(+1.55%)
Aug 15, 2018 43.80 43.80 43.15 43.48 5,267 -1.91(-4.21%)
Aug 14, 2018 45.23 45.39 44.76 45.39 13,119 +0.55(+1.24%)
Aug 13, 2018 44.89 45.04 44.69 44.84 5,340 +0.54(+1.22%)
Aug 10, 2018 44.54 44.62 44.11 44.30 8,900 -1.98(-4.27%)
Aug 09, 2018 46.11 46.27 46.07 46.27 7,845 -0.55(-1.17%)
Aug 08, 2018 46.55 46.85 46.55 46.82 3,565 +0.14(+0.31%)
Aug 07, 2018 46.74 46.86 46.68 46.68 4,942 +0.09(+0.18%)
Aug 06, 2018 46.28 46.91 46.28 46.59 3,883 -0.26(-0.55%)
Aug 03, 2018 46.50 46.85 46.20 46.85 3,300 -0.18(-0.39%)
Aug 02, 2018 46.66 47.30 46.54 47.03 4,396 -0.95(-1.97%)
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.