Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Croda International (CRDA) Historical Prices

GB:CRDA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,631.003,674.003,589.403,644.003,644.00+0.86%455,3270.97
Oct 29, 20263,627.003,634.003,588.003,613.003,613.00+0.06%360,7740.77
Oct 28, 20263,604.003,649.003,570.663,611.003,611.00-0.47%291,6090.61
Oct 27, 20263,605.003,647.153,575.003,628.003,628.00+0.53%471,2671.00
Oct 26, 20263,627.003,674.003,592.003,609.003,609.00-0.74%519,9651.10
Oct 23, 20263,623.003,659.003,598.003,636.003,636.00+0.30%223,3740.46
Oct 22, 20263,610.003,630.003,579.003,625.003,625.00+0.00%283,5970.58
Oct 21, 20263,579.003,637.003,565.003,625.003,625.00+0.81%260,7060.54
Oct 20, 20263,619.003,649.003,579.003,596.003,596.00-0.99%348,6200.72
Oct 19, 20263,595.003,649.003,593.003,632.003,632.00+0.25%301,2420.62
Oct 16, 20263,601.003,644.003,588.003,623.003,623.00+0.95%385,2060.80
Oct 15, 20263,535.003,594.003,512.003,589.003,589.00+1.30%530,2371.11
Oct 14, 20263,538.003,545.003,417.003,543.003,543.00+0.74%318,0090.67
Oct 13, 20263,460.003,543.003,450.003,517.003,517.00+2.93%442,8410.94
Oct 12, 20263,394.003,421.003,366.133,417.003,417.00+0.80%236,2230.49
Oct 09, 20263,367.003,450.003,329.003,390.003,390.00+1.38%312,1410.65
Oct 08, 20263,298.003,358.003,256.003,344.003,344.00+0.18%235,3070.49
Oct 07, 20263,351.003,371.853,317.003,338.003,338.00-0.27%976,1182.07
Oct 06, 20263,318.003,390.003,304.003,347.003,347.00+1.64%863,6721.86
Oct 05, 20263,313.003,328.003,255.003,293.003,293.00+0.46%211,4260.45
Oct 02, 20263,294.003,299.003,258.003,278.003,278.00+0.12%415,1300.89
Oct 01, 20263,321.003,335.003,253.003,274.003,274.00-1.77%562,2101.22
Sep 30, 20263,291.003,345.003,289.003,333.003,333.00+1.74%1,263,8462.86
Sep 29, 20263,263.003,303.003,243.003,276.003,276.00+0.65%471,2031.08
Sep 28, 20263,194.003,284.003,194.003,255.003,255.00+0.59%204,9220.47
Sep 25, 20263,249.003,265.003,204.003,236.003,236.00+0.28%278,2020.63
Sep 24, 20263,246.003,280.003,221.003,227.003,227.00-0.74%226,5260.51
Sep 23, 20263,305.003,314.003,241.003,251.003,251.00-1.25%372,0240.84
Sep 22, 20263,218.003,296.003,180.003,292.003,292.00+2.59%533,1741.21
Sep 21, 20263,184.003,235.003,152.003,209.003,209.00+1.45%245,6790.56
Sep 18, 20263,191.003,194.003,143.003,163.003,163.00-1.40%955,8692.22
Sep 17, 20263,158.003,216.003,139.003,208.003,208.00+1.84%349,3340.81
Sep 16, 20263,164.003,173.003,132.003,150.003,150.00-0.16%388,3410.88
Sep 15, 20263,158.003,187.003,117.003,155.003,155.00+0.22%524,3771.20
Sep 14, 20263,144.003,208.003,133.003,148.003,148.00-0.91%357,2620.82
Sep 11, 20263,205.003,224.003,177.003,177.003,177.00-0.84%443,5811.03
Sep 10, 20263,233.003,263.163,195.003,204.003,204.00-1.90%322,8760.75
Sep 09, 20263,322.003,347.003,254.003,266.003,266.00-1.83%409,2080.94
Sep 08, 20263,263.003,339.003,253.003,327.003,327.00+1.96%418,8120.97
Sep 07, 20263,285.003,295.003,254.003,263.003,263.00-1.00%374,3630.87
Sep 04, 20263,317.003,321.593,252.003,296.003,296.00-1.08%435,7071.01
Sep 03, 20263,353.003,363.003,307.003,332.003,332.00-0.60%508,1741.18
Sep 02, 20263,338.003,382.003,322.003,352.003,352.00-0.24%364,8860.86
Sep 01, 20263,447.003,505.003,342.003,360.003,360.00-2.86%2,384,3766.08
Aug 31, 20263,459.003,460.003,458.003,459.003,459.00+0.00%00.00
Aug 28, 20263,440.003,503.003,406.333,459.003,459.00+0.87%777,7162.00
Aug 27, 20263,396.003,429.003,359.003,429.003,429.00+0.35%415,9081.08
Aug 26, 20263,448.003,520.243,439.003,465.003,417.00+0.23%462,2931.17
Aug 25, 20263,461.003,497.003,412.003,457.003,409.11-0.32%325,6180.83
Aug 24, 20263,410.003,468.003,392.003,468.003,419.96+1.02%510,7351.31