Croda Intl ADR

COIHY
🏛️ usa →
18.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.70 40.75 40.03 40.05 0.0M
2022-12-29 40.98 41.28 40.70 40.70 0.0M
2022-12-28 41.36 41.36 40.20 40.52 0.0M
2022-12-27 40.71 41.88 40.11 41.36 0.0M
2022-12-23 40.97 41.14 40.34 40.93 0.0M
2022-12-22 40.73 40.74 40.07 40.07 0.0M
2022-12-21 41.25 41.25 40.36 41.25 0.0M
2022-12-20 40.78 40.97 40.51 40.51 0.0M
2022-12-19 41.09 41.43 40.92 41.16 0.0M
2022-12-16 41.33 41.68 41.15 41.38 0.0M
2022-12-15 42.70 42.70 42.00 42.41 0.0M
2022-12-14 43.81 44.65 43.56 44.65 0.0M
2022-12-13 43.92 44.25 43.14 44.25 0.0M
2022-12-12 42.27 42.55 42.21 42.45 0.0M
2022-12-09 42.16 42.90 41.77 42.90 0.0M
2022-12-08 41.25 42.39 41.25 42.39 0.0M
2022-12-07 42.46 42.69 41.65 42.69 0.0M
2022-12-06 42.80 42.80 42.26 42.37 0.0M
2022-12-05 42.71 43.02 42.17 42.32 0.0M
2022-12-02 42.26 43.43 42.26 43.43 0.0M
2022-12-01 42.96 43.06 42.30 43.06 0.0M
2022-11-30 40.81 41.61 40.34 41.61 0.0M
2022-11-29 40.43 40.43 40.00 40.11 0.0M
2022-11-28 41.63 42.58 41.35 42.57 0.0M
2022-11-25 41.77 42.59 41.71 41.96 0.0M
2022-11-23 40.87 41.99 40.87 41.75 0.0M
2022-11-22 40.41 41.41 40.41 40.75 0.0M
2022-11-21 40.72 41.01 40.60 41.01 0.0M
2022-11-18 41.23 41.33 40.91 41.20 0.0M
2022-11-17 40.53 40.99 40.40 40.99 0.0M
2022-11-16 41.12 41.20 40.88 40.88 0.0M
2022-11-15 41.81 41.81 41.42 41.79 0.0M
2022-11-14 41.43 41.90 41.20 41.45 0.0M
2022-11-11 41.45 43.00 41.39 41.87 0.0M
2022-11-10 40.74 42.02 40.74 41.41 0.0M
2022-11-09 38.03 38.69 37.44 37.44 0.0M
2022-11-08 37.86 38.55 37.84 38.28 0.0M
2022-11-07 37.04 37.90 37.00 37.90 0.0M
2022-11-04 36.84 37.30 36.52 36.97 0.0M
2022-11-03 35.29 35.72 35.11 35.20 0.0M
2022-11-02 37.53 38.06 36.74 37.39 0.0M
2022-11-01 39.34 39.34 38.08 38.69 0.0M
2022-10-31 39.01 40.03 38.94 40.03 0.0M
2022-10-28 40.62 41.50 40.10 40.25 0.0M
2022-10-27 41.78 41.78 39.66 39.66 0.0M
2022-10-26 39.68 41.80 39.68 40.26 0.0M
2022-10-25 38.11 39.39 38.11 39.28 0.0M
2022-10-24 37.36 37.71 37.33 37.71 0.0M
2022-10-21 36.58 37.18 36.58 37.18 0.0M
2022-10-20 36.58 37.32 36.57 36.57 0.0M
2022-10-19 36.59 37.09 36.27 36.27 0.0M
2022-10-18 37.76 37.76 37.05 37.40 0.0M
2022-10-17 36.87 37.41 36.55 36.68 0.0M
2022-10-14 36.34 36.34 35.12 35.14 0.0M
2022-10-13 35.38 37.23 35.38 36.49 0.0M
2022-10-12 36.15 36.38 36.10 36.30 0.0M
2022-10-11 36.18 36.48 35.49 35.78 0.0M
2022-10-10 37.26 37.52 36.94 37.23 0.0M
2022-10-07 36.58 36.92 36.00 36.38 0.0M
2022-10-06 37.79 38.40 37.41 37.73 0.0M
2022-10-05 38.21 38.27 37.46 38.19 0.0M
2022-10-04 38.92 39.12 38.37 38.60 0.1M
2022-10-03 36.78 37.81 36.62 37.81 0.0M
2022-09-30 35.53 36.38 35.48 35.89 0.0M
2022-09-29 34.61 35.16 34.61 35.14 0.0M
2022-09-28 35.41 36.00 35.35 35.53 0.0M
2022-09-27 35.76 36.22 34.96 35.44 0.1M
2022-09-26 36.00 36.00 34.91 35.79 0.0M
2022-09-23 35.36 35.89 34.88 35.40 0.0M
2022-09-22 36.34 37.56 36.08 36.12 0.0M
2022-09-21 37.43 37.96 37.07 37.07 0.0M
2022-09-20 37.50 37.76 36.73 37.41 0.0M
2022-09-19 37.75 37.75 35.79 35.93 0.0M
2022-09-16 37.35 37.73 37.14 37.69 0.0M
2022-09-15 38.38 38.69 37.94 38.69 0.0M
2022-09-14 39.77 40.49 39.77 40.02 0.0M
2022-09-13 40.02 40.40 39.54 40.40 0.0M
2022-09-12 41.58 42.22 41.15 41.69 0.0M
2022-09-09 40.10 40.55 39.95 40.24 0.0M
2022-09-08 39.02 39.05 38.16 39.05 0.0M
2022-09-07 38.95 39.69 38.95 39.69 0.0M
2022-09-06 38.78 39.09 38.53 39.09 0.0M
2022-09-02 39.63 40.26 38.75 39.85 0.0M
2022-09-01 38.33 39.40 37.88 39.40 0.0M
2022-08-31 40.26 40.26 39.22 40.18 0.0M
2022-08-30 41.00 41.43 39.86 40.12 0.0M
2022-08-29 40.30 42.29 38.31 38.62 0.0M
2022-08-26 41.60 41.62 40.51 40.51 0.0M
2022-08-25 42.01 42.38 41.43 42.16 0.0M
2022-08-24 41.66 42.29 41.47 41.95 0.0M
2022-08-23 41.60 41.69 41.43 41.43 0.0M
2022-08-22 42.49 42.50 41.81 42.50 0.0M
2022-08-19 43.67 43.67 43.14 43.31 0.0M
2022-08-18 44.20 44.47 44.15 44.36 0.0M
2022-08-17 44.20 44.69 44.20 44.48 0.0M
2022-08-16 44.36 44.91 44.36 44.91 0.0M
2022-08-15 45.32 45.56 45.22 45.56 0.0M
2022-08-12 44.70 45.58 44.70 44.79 0.0M
2022-08-11 44.90 44.90 44.59 44.69 0.0M
2022-08-10 44.91 45.68 44.78 45.14 0.0M
2022-08-09 43.24 43.38 42.71 42.90 0.0M
2022-08-08 44.27 44.56 43.37 43.37 0.0M
2022-08-05 43.31 43.34 42.76 43.02 0.0M
2022-08-04 45.15 45.15 44.80 44.83 0.0M
2022-08-03 44.80 44.83 43.54 43.71 0.0M
2022-08-02 45.70 46.09 45.26 45.49 0.0M
2022-08-01 46.23 46.23 45.85 46.02 0.0M
2022-07-29 45.96 46.94 45.96 46.94 0.0M
2022-07-28 43.42 44.23 42.68 44.23 0.0M
2022-07-27 42.45 42.52 41.51 42.52 0.0M
2022-07-26 42.37 42.67 41.64 42.22 0.0M
2022-07-25 42.47 42.65 41.98 41.98 0.0M
2022-07-22 42.99 43.20 42.85 43.15 0.0M
2022-07-21 42.62 43.07 42.30 43.07 0.0M
2022-07-20 41.87 42.00 41.51 41.90 0.0M
2022-07-19 41.44 42.41 41.44 42.41 0.0M
2022-07-18 41.47 41.76 41.08 41.62 0.0M
2022-07-15 40.27 40.66 39.92 40.66 0.0M
2022-07-14 39.85 40.17 39.46 40.17 0.0M
2022-07-13 40.44 41.22 40.12 40.92 0.0M
2022-07-12 40.66 40.84 40.14 40.71 0.1M
2022-07-11 40.65 41.35 40.65 41.22 0.0M
2022-07-08 41.00 42.21 40.95 42.21 0.0M
2022-07-07 41.08 41.93 41.08 41.93 0.0M
2022-07-06 40.32 41.66 40.32 40.93 0.1M
2022-07-05 40.38 41.35 40.16 41.35 0.0M
2022-07-01 38.90 39.88 38.85 39.80 0.0M
2022-06-30 38.89 39.87 38.89 39.76 0.0M
2022-06-29 38.32 39.05 38.22 38.76 0.0M
2022-06-28 39.33 39.42 38.90 39.07 0.0M
2022-06-27 38.84 39.26 38.77 39.26 0.0M
2022-06-24 38.78 38.92 38.69 38.74 0.0M
2022-06-23 36.45 37.00 36.45 37.00 0.0M
2022-06-22 36.50 37.60 36.50 36.89 0.0M
2022-06-21 37.16 37.46 37.16 37.33 0.0M
2022-06-17 36.26 36.34 35.95 36.09 0.0M
2022-06-16 36.25 36.60 35.96 36.25 0.0M
2022-06-15 36.53 37.05 36.47 37.05 0.0M
2022-06-14 36.23 36.23 35.37 35.68 0.0M
2022-06-13 39.00 39.00 37.34 37.51 0.0M
2022-06-10 39.46 39.82 39.04 39.21 0.0M
2022-06-09 40.68 40.68 40.15 40.17 0.0M
2022-06-08 41.69 42.36 41.31 41.35 0.0M
2022-06-07 41.99 42.63 41.70 42.63 0.0M
2022-06-06 43.28 43.28 42.72 42.75 0.0M
2022-06-03 41.40 42.27 41.40 42.19 0.0M
2022-06-02 42.28 43.35 42.13 42.24 0.0M
2022-06-01 43.50 43.50 41.97 42.26 0.0M
2022-05-31 43.06 43.83 43.02 43.34 0.0M
2022-05-27 42.85 43.41 42.85 43.28 0.0M
2022-05-26 41.92 42.68 41.90 42.68 0.0M
2022-05-25 41.58 42.21 41.58 42.15 0.0M
2022-05-24 42.42 42.42 41.65 42.15 0.0M
2022-05-23 42.90 42.90 42.39 42.39 0.0M
2022-05-20 41.87 41.91 41.58 41.91 0.0M
2022-05-19 39.88 41.28 39.80 40.95 0.0M
2022-05-18 40.97 41.25 40.02 40.05 0.0M
2022-05-17 42.89 43.08 42.65 42.65 0.0M
2022-05-16 42.08 42.23 41.63 41.92 0.0M
2022-05-13 42.02 43.19 41.94 41.94 0.0M
2022-05-12 41.51 42.23 40.99 42.09 0.0M
2022-05-11 42.22 42.80 41.94 42.54 0.0M
2022-05-10 42.60 42.60 41.72 42.20 0.0M
2022-05-09 42.96 43.13 41.63 42.18 0.0M
2022-05-06 43.68 44.36 43.36 44.31 0.0M
2022-05-05 48.04 48.37 46.81 47.30 0.0M
2022-05-04 48.03 48.90 46.70 48.90 0.0M
2022-05-03 47.13 47.97 46.74 47.59 0.0M
2022-05-02 48.41 50.22 48.40 49.07 0.0M
2022-04-29 50.16 50.69 49.17 49.36 0.0M
2022-04-28 50.06 51.01 48.67 49.99 0.0M
2022-04-27 48.34 49.05 48.12 49.05 0.0M
2022-04-26 47.84 48.02 46.88 48.02 0.0M
2022-04-25 48.91 49.31 48.27 49.16 0.0M
2022-04-22 49.77 50.38 49.17 49.88 0.0M
2022-04-21 50.87 50.87 50.32 50.34 0.0M
2022-04-20 49.59 50.19 49.45 50.19 0.0M
2022-04-19 48.19 49.09 48.19 48.99 0.0M
2022-04-18 49.30 49.54 47.55 49.54 0.0M
2022-04-14 50.27 50.27 50.16 50.16 0.0M
2022-04-13 49.60 50.05 49.60 50.05 0.0M
2022-04-12 50.97 51.54 50.54 50.79 0.0M
2022-04-11 51.30 52.14 50.37 51.26 0.0M
2022-04-08 52.21 52.43 51.98 52.43 0.0M
2022-04-07 53.26 53.41 52.29 53.41 0.0M
2022-04-06 52.10 52.75 52.10 52.74 0.0M
2022-04-05 53.28 54.42 52.66 53.18 0.0M
2022-04-04 53.57 53.57 51.01 51.91 0.0M
2022-04-01 52.67 53.91 52.57 53.87 0.0M
2022-03-31 52.69 54.19 52.69 54.19 0.0M
2022-03-30 54.24 54.24 54.24 54.24 0.0M
2022-03-29 52.40 53.44 52.40 52.50 0.0M
2022-03-28 50.21 51.04 49.61 51.04 0.0M
2022-03-25 50.20 51.72 49.63 49.63 0.1M
2022-03-24 49.37 50.16 49.25 50.16 0.1M
2022-03-23 49.59 49.61 49.12 49.52 0.0M
2022-03-22 49.65 49.90 49.58 49.90 0.0M
2022-03-21 49.67 50.68 49.65 49.65 0.0M
2022-03-18 49.60 51.92 49.52 51.91 0.0M
2022-03-17 48.87 49.00 48.87 49.00 0.0M
2022-03-16 47.75 49.88 47.42 48.34 0.0M
2022-03-15 46.99 47.34 46.09 46.68 0.0M
2022-03-14 45.95 46.70 45.95 46.13 0.0M
2022-03-11 46.25 46.78 45.20 45.95 0.0M
2022-03-10 47.40 47.40 46.56 46.65 0.0M
2022-03-09 45.60 49.04 45.60 47.56 0.0M
2022-03-08 45.28 46.24 44.69 46.19 0.0M
2022-03-07 48.80 48.80 47.00 47.42 0.0M
2022-03-04 47.02 48.06 46.75 47.63 0.0M
2022-03-03 49.44 49.44 47.92 48.41 0.0M
2022-03-02 47.94 50.06 47.78 48.81 0.0M
2022-03-01 50.45 50.80 49.03 49.76 0.0M
2022-02-28 51.16 52.46 50.75 51.98 0.0M
2022-02-25 50.10 50.60 49.82 50.26 0.0M
2022-02-24 48.91 49.63 47.67 48.72 0.0M
2022-02-23 49.46 50.09 48.78 49.00 0.0M
2022-02-22 48.53 50.27 48.53 48.99 0.0M
2022-02-18 49.16 49.16 48.65 48.85 0.0M
2022-02-17 50.58 51.30 50.09 50.29 0.0M
2022-02-16 50.30 51.69 50.00 51.69 0.0M
2022-02-15 50.43 50.84 50.03 50.60 0.0M
2022-02-14 49.85 49.89 49.57 49.89 0.0M
2022-02-11 50.46 50.62 49.50 49.75 0.0M
2022-02-10 50.57 51.07 50.44 51.07 0.0M
2022-02-09 50.99 51.10 50.71 50.71 0.0M
2022-02-08 50.22 50.80 50.00 50.29 0.0M
2022-02-07 52.14 52.20 52.14 52.20 0.0M
2022-02-04 53.18 53.18 52.28 52.28 0.0M
2022-02-03 54.47 54.47 52.86 53.33 0.0M
2022-02-02 55.48 55.98 55.33 55.50 0.0M
2022-02-01 54.71 54.91 53.79 53.88 0.1M
2022-01-31 53.92 55.05 53.92 54.52 0.0M
2022-01-28 52.41 53.68 52.39 53.68 0.0M
2022-01-27 53.41 53.96 53.41 53.96 0.0M
2022-01-26 54.19 54.25 53.27 54.03 0.0M
2022-01-25 53.17 53.24 52.16 52.30 0.0M
2022-01-24 53.00 53.49 52.52 53.49 0.0M
2022-01-21 56.09 56.16 55.72 55.72 0.0M
2022-01-20 57.39 58.37 57.39 58.36 0.0M
2022-01-19 57.42 58.11 57.32 58.11 0.0M
2022-01-18 56.49 57.39 56.40 57.39 0.0M
2022-01-14 59.06 59.16 58.52 59.16 0.0M
2022-01-13 59.99 60.45 59.10 60.45 0.0M
2022-01-12 61.81 61.81 61.81 61.81 0.0M
2022-01-11 62.22 62.71 62.07 62.25 0.0M
2022-01-10 63.00 63.28 62.22 62.22 0.0M
2022-01-07 66.10 67.23 65.50 66.05 0.0M
2022-01-06 66.25 66.25 65.65 66.17 0.0M
2022-01-05 68.14 69.24 67.27 69.23 0.0M
2022-01-04 68.36 70.15 68.36 70.15 0.0M
2022-01-03 70.88 71.40 70.88 71.40 0.0M