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, 2022 14.95 15.18 14.90 15.01 319,867 -0.01(-0.08%)
Aug 30, 2022 15.33 15.35 14.96 15.02 212,915 -0.03(-0.19%)
Aug 29, 2022 15.07 15.25 15.03 15.05 196,200 +0.54(+3.72%)
Aug 26, 2022 15.09 15.10 14.46 14.51 112,907 -0.46(-3.07%)
Aug 25, 2022 14.76 15.01 14.74 14.97 94,042 +0.16(+1.08%)
Aug 24, 2022 14.60 14.89 14.58 14.81 191,440 -0.08(-0.54%)
Aug 23, 2022 14.87 15.07 14.83 14.89 251,844 +0.36(+2.48%)
Aug 22, 2022 14.86 14.96 14.50 14.53 255,460 -1.25(-7.92%)
Aug 19, 2022 16.09 16.09 15.75 15.78 74,082 -0.29(-1.80%)
Aug 18, 2022 16.14 16.18 16.02 16.07 65,497 +0.14(+0.88%)
Aug 17, 2022 16.13 16.15 15.88 15.93 51,985 -0.89(-5.29%)
Aug 16, 2022 16.54 16.96 16.54 16.82 40,318 +0.37(+2.25%)
Aug 15, 2022 16.48 16.54 16.42 16.45 104,496 -0.36(-2.14%)
Aug 12, 2022 16.70 16.82 16.39 16.81 52,430 +0.41(+2.50%)
Aug 11, 2022 16.60 16.86 16.37 16.40 34,825 -0.67(-3.93%)
Aug 10, 2022 16.91 17.13 16.87 17.07 45,596 +0.44(+2.65%)
Aug 09, 2022 16.68 16.74 16.56 16.63 68,045 -0.29(-1.71%)
Aug 08, 2022 17.02 17.07 16.85 16.92 77,723 -0.08(-0.47%)
Aug 05, 2022 16.71 17.00 16.71 17.00 56,245 -0.02(-0.12%)
Aug 04, 2022 17.11 17.11 16.95 17.02 25,457 -0.24(-1.39%)
Aug 03, 2022 17.69 17.69 17.12 17.26 542,197 +0.18(+1.05%)
Aug 02, 2022 17.28 17.32 16.99 17.08 359,778 +0.11(+0.65%)
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.