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, 2021 32.54 32.54 32.32 32.49 6,407 -0.93(-2.78%)
Aug 30, 2021 33.80 33.90 33.42 33.42 15,088 +0.59(+1.80%)
Aug 27, 2021 32.54 32.88 32.54 32.83 10,615 +0.57(+1.78%)
Aug 26, 2021 32.39 32.44 32.21 32.26 10,092 -0.07(-0.23%)
Aug 25, 2021 32.06 32.37 32.01 32.33 9,450 +0.23(+0.70%)
Aug 24, 2021 32.04 32.22 31.09 32.10 22,546 +0.87(+2.80%)
Aug 23, 2021 31.06 31.30 31.06 31.23 21,034 +0.21(+0.68%)
Aug 20, 2021 31.00 31.02 30.78 31.02 10,072 -0.28(-0.89%)
Aug 19, 2021 31.45 31.45 31.16 31.30 9,989 -0.95(-2.95%)
Aug 18, 2021 32.35 32.46 32.23 32.25 7,170 +0.03(+0.10%)
Aug 17, 2021 32.29 32.31 31.72 32.22 17,146 -0.63(-1.92%)
Aug 16, 2021 32.57 32.85 32.57 32.85 12,154 -0.31(-0.95%)
Aug 13, 2021 32.86 33.21 32.86 33.16 7,062 +0.31(+0.96%)
Aug 12, 2021 33.03 33.03 32.83 32.85 7,381 +0.16(+0.49%)
Aug 11, 2021 32.51 32.69 32.50 32.69 14,144 -0.10(-0.30%)
Aug 10, 2021 32.55 32.79 32.55 32.79 12,905 +0.62(+1.91%)
Aug 09, 2021 32.04 32.28 32.04 32.17 7,771 +0.27(+0.86%)
Aug 06, 2021 32.50 32.50 31.76 31.90 30,123 -0.30(-0.93%)
Aug 05, 2021 32.11 32.24 32.07 32.20 16,203 -0.08(-0.25%)
Aug 04, 2021 32.44 33.23 32.28 32.28 5,318 -0.28(-0.86%)
Aug 03, 2021 32.42 32.56 32.17 32.56 147,393 +0.32(+0.99%)
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.