Corbion N.V. (CSUA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -3.3129459735 | 19.62 | 19.69 | 18.86 | 978 | 19.22692746 | DE |
| 4 | -1.929999 | -9.23444541792 | 20.899999 | 21.6 | 18.86 | 970 | 19.97702971 | DE |
| 12 | -0.72 | -3.65667851701 | 19.69 | 22.16 | 18.45 | 1316 | 20.05722532 | DE |
| 26 | 0.06 | 0.317292437864 | 18.91 | 22.16 | 15.77 | 1930 | 18.8726605 | DE |
| 52 | -2.99 | -13.6156648452 | 21.96 | 22.24 | 14.66 | 1872 | 18.4091166 | DE |
| 156 | -2.99 | -13.6156648452 | 21.96 | 22.24 | 14.66 | 1872 | 18.4091166 | DE |
| 260 | -2.99 | -13.6156648452 | 21.96 | 22.24 | 14.66 | 1872 | 18.4091166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 18.86 | -0.41 | -2.13 | 18.86 | 18.86 | 18.86 | 9 |
| 1718742360 | 19.27 | 0.19 | 1.00 | 19.329999 | 19.329999 | 19.1 | 541 |
| 1718656020 | 19.079999 | -0.11 | -0.57 | 19.28 | 19.69 | 19 | 876 |
| 1718396820 | 19.19 | -0.45 | -2.29 | 19.51 | 19.51 | 18.95 | 2940 |
| 1718310420 | 19.64 | -0.11 | -0.56 | 19.62 | 19.64 | 19.46 | 526 |
| 1718224020 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1718137620 | 19.75 | -0.07 | -0.35 | 19.899999 | 19.899999 | 19.75 | 1755 |
| 1718051220 | 19.82 | -0.08 | -0.40 | 19.899999 | 19.899999 | 19.8 | 3206 |
| 1717792020 | 19.899999 | -0.12 | -0.60 | 19.94 | 20.079999 | 19.809999 | 2587 |
| 1717705620 | 20.02 | -0.2 | -0.99 | 20.1 | 20.1 | 20.02 | 52 |
| 1717619220 | 20.22 | -0.08 | -0.39 | 20.22 | 20.22 | 20.22 | 600 |
| 1717532820 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1717446420 | 20.3 | 0.3 | 1.50 | 20.62 | 20.62 | 20.3 | 910 |
| 1717187220 | 20 | -1.04 | -4.94 | 20.96 | 20.96 | 20 | 511 |
| 1717100820 | 21.04 | 0.34 | 1.64 | 20.98 | 21.04 | 20.98 | 359 |
| 1717014420 | 20.7 | -0.48 | -2.27 | 21.12 | 21.12 | 20.7 | 481 |
| 1716928020 | 21.18 | -0.1 | -0.47 | 21.6 | 21.6 | 21.18 | 175 |
| 1716841560 | 21.28 | 0.18 | 0.85 | 21.2 | 21.28 | 21.18 | 767 |
| 1716582420 | 21.1 | 0.14 | 0.67 | 20.82 | 21.1 | 20.82 | 1306 |
| 1716496020 | 20.96 | 0.16 | 0.77 | 20.899999 | 21 | 20.8 | 779 |
| 1716409620 | 20.8 | 0.28 | 1.36 | 20.5 | 21 | 20.5 | 808 |
| 1716323160 | 20.52 | -0.2 | -0.97 | 20.7 | 20.7 | 20.52 | 49 |
| 1716236760 | 20.72 | -0.18 | -0.86 | 20.96 | 20.96 | 20.72 | 1044 |
| 1715977620 | 20.899999 | -0.82 | -3.78 | 21.1 | 21.1 | 20.86 | 1709 |
| 1715891220 | 21.72 | -0.12 | -0.55 | 21.82 | 21.94 | 21.56 | 3364 |
| 1715804820 | 21.84 | -0.32 | -1.44 | 22.12 | 22.14 | 21.68 | 1703 |
| 1715718420 | 22.16 | 0.38 | 1.74 | 21.9 | 22.16 | 21.86 | 1930 |
| 1715631960 | 21.78 | 0.46 | 2.16 | 21.62 | 21.78 | 21.6 | 1034 |
| 1715372820 | 21.32 | -0.12 | -0.56 | 21.7 | 21.76 | 21.32 | 3042 |
| 1715286420 | 21.44 | -0.06 | -0.28 | 21.48 | 21.5 | 21.38 | 411 |
| 1715200020 | 21.5 | 0.26 | 1.22 | 21.62 | 21.62 | 21.48 | 68 |
| 1715113620 | 21.239999 | 0.18 | 0.85 | 21.26 | 21.26 | 21.22 | 222 |
| 1715027220 | 21.059999 | 0.16 | 0.77 | 20.94 | 21.32 | 20.94 | 1873 |
| 1714768020 | 20.899999 | -0.18 | -0.85 | 21.1 | 21.2 | 20.899999 | 487 |
| 1714681560 | 21.079999 | 0.58 | 2.83 | 20.76 | 21.079999 | 20.76 | 715 |
| 1714508820 | 20.5 | 0.36 | 1.79 | 20.5 | 20.559999 | 20.48 | 2393 |
| 1714422420 | 20.14 | 0.96 | 5.01 | 19.57 | 20.14 | 19.57 | 2859 |
| 1714163220 | 19.18 | 0.58 | 3.12 | 19.739999 | 19.87 | 19.18 | 4878 |
| 1714076820 | 18.6 | -0.52 | -2.72 | 18.87 | 18.87 | 18.559999 | 1506 |
| 1713990420 | 19.12 | 0.03 | 0.16 | 19 | 19.12 | 19 | 320 |
| 1713903960 | 19.09 | 0.23 | 1.22 | 19.07 | 19.09 | 18.96 | 1741 |
| 1713817560 | 18.86 | -0.09 | -0.47 | 19.05 | 19.05 | 18.86 | 778 |
| 1713558420 | 18.95 | 0.15 | 0.80 | 18.59 | 18.95 | 18.45 | 2491 |
| 1713472020 | 18.8 | 0.05 | 0.27 | 18.75 | 18.8 | 18.52 | 275 |
| 1713385620 | 18.75 | 0.1 | 0.54 | 18.75 | 18.75 | 18.75 | 970 |
| 1713299220 | 18.649999 | -0.24 | -1.27 | 18.73 | 18.73 | 18.649999 | 978 |
| 1713212820 | 18.89 | -0.31 | -1.61 | 19.22 | 19.239999 | 18.88 | 4579 |
| 1712953620 | 19.2 | -0.34 | -1.74 | 19.5 | 19.5 | 19.01 | 1064 |
| 1712867220 | 19.54 | -0.26 | -1.31 | 20.04 | 20.04 | 19.54 | 1450 |
| 1712780760 | 19.8 | 0.02 | 0.10 | 20 | 20.36 | 19.8 | 2883 |
| 1712694360 | 19.78 | 0.13 | 0.66 | 19.649999 | 19.78 | 19.54 | 2645 |
| 1712607960 | 19.649999 | 0.06 | 0.31 | 19.69 | 19.72 | 19.6 | 992 |
| 1712348820 | 19.59 | -0.49 | -2.44 | 19.8 | 19.8 | 19.59 | 819 |
| 1712262360 | 20.079999 | 0.12 | 0.60 | 19.88 | 20.1 | 19.88 | 2091 |
| 1712175960 | 19.96 | 0.19 | 0.96 | 19.8 | 19.96 | 19.67 | 212 |
| 1712089560 | 19.77 | -0.27 | -1.35 | 20 | 20.18 | 19.77 | 491 |
| 1711661160 | 20.04 | 0.21 | 1.06 | 19.69 | 20.059999 | 19.69 | 531 |
| 1711574820 | 19.829999 | -0.19 | -0.95 | 19.79 | 19.829999 | 19.79 | 517 |
| 1711488360 | 20.02 | -0.18 | -0.89 | 20.12 | 20.12 | 20 | 2132 |
| 1711401960 | 20.2 | 0.77 | 3.96 | 19.489999 | 20.2 | 19.37 | 2232 |
| 1711142760 | 19.43 | 0.22 | 1.15 | 19.5 | 19.85 | 19.43 | 1225 |
| 1711056360 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1710969960 | 19.21 | 0.06 | 0.31 | 19.1 | 19.29 | 19.02 | 627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
