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 (%)
Aug 30, 2019 22.73 22.78 22.50 22.68 10,800 +0.01(+0.04%)
Aug 29, 2019 22.56 22.70 22.56 22.67 15,072 +1.04(+4.81%)
Aug 28, 2019 21.63 21.94 21.63 21.63 25,018 -0.24(-1.10%)
Aug 27, 2019 22.15 22.22 21.79 21.87 56,136 +0.20(+0.92%)
Aug 26, 2019 21.65 21.82 21.65 21.67 23,214 +0.24(+1.12%)
Aug 23, 2019 21.95 21.98 21.43 21.43 35,300 -0.60(-2.72%)
Aug 22, 2019 22.26 22.27 21.97 22.03 37,456 +0.23(+1.06%)
Aug 21, 2019 22.02 22.05 21.77 21.80 44,429 +0.35(+1.63%)
Aug 20, 2019 21.71 21.72 21.38 21.45 134,195 -0.03(-0.14%)
Aug 19, 2019 21.48 21.81 21.48 21.48 24,534 +0.18(+0.85%)
Aug 16, 2019 21.11 21.39 21.08 21.30 70,200 +0.24(+1.14%)
Aug 15, 2019 21.02 21.30 20.90 21.06 68,131 -0.45(-2.09%)
Aug 14, 2019 21.61 21.76 21.39 21.51 51,304 -0.86(-3.84%)
Aug 13, 2019 21.59 22.59 21.59 22.37 38,780 +0.19(+0.86%)
Aug 12, 2019 22.28 22.53 22.03 22.18 29,345 -0.33(-1.47%)
Aug 09, 2019 22.53 22.67 22.31 22.51 37,500 -0.24(-1.08%)
Aug 08, 2019 22.79 23.09 22.64 22.75 34,133 +0.93(+4.24%)
Aug 07, 2019 21.88 22.07 21.71 21.83 23,668 -0.30(-1.36%)
Aug 06, 2019 22.08 22.17 21.74 22.13 111,694 +0.33(+1.51%)
Aug 05, 2019 21.83 22.10 21.65 21.80 22,989 -0.40(-1.81%)
Aug 02, 2019 22.19 22.26 21.81 22.20 10,000 -0.24(-1.07%)
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.