Clariant Ag (PK) (CLZNY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -5.31829170024 | 12.41 | 12.41 | 11 | 858 | 11.69768932 | DR |
| 4 | 0.385 | 3.38759348878 | 11.365 | 13.4 | 10.71 | 1666 | 11.55487512 | DR |
| 12 | -3.16 | -21.1938296445 | 14.91 | 14.91 | 10.71 | 1196 | 11.92931068 | DR |
| 26 | -4.98 | -29.7668858338 | 16.73 | 16.73 | 10.71 | 861 | 12.48530852 | DR |
| 52 | -1.37 | -10.4420731707 | 13.12 | 17.47 | 10.71 | 816 | 13.17840244 | DR |
| 156 | -10.55 | -47.3094170404 | 22.3 | 22.3 | 10.71 | 761 | 15.01716422 | DR |
| 260 | -10.94 | -48.2150727193 | 22.69 | 25.5 | 10.71 | 933 | 16.91451938 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 11.75 | 0.15 | 1.29 | 12.13 | 12.13 | 11.75 | 659 |
| 1737757620 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737671220 | 11.6 | -0.15 | -1.28 | 11.605 | 11.605 | 11.6 | 898 |
| 1737584940 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1737498540 | 11.75 | 0.09 | 0.77 | 12.41 | 12.41 | 11 | 1018 |
| 1737152880 | 11.66 | 0.31 | 2.73 | 11.66 | 12.36 | 10.98 | 6042 |
| 1737066420 | 11.35 | -0.27 | -2.32 | 11.335 | 11.35 | 11.335 | 1165 |
| 1736979720 | 11.62 | 0.91 | 8.50 | 11.98 | 11.98 | 11.61 | 5129 |
| 1736893380 | 10.71 | -0.93 | -7.95 | 10.77 | 11.4 | 10.71 | 667 |
| 1736806800 | 11.635 | 0.1 | 0.87 | 11.62 | 11.635 | 10.91 | 2896 |
| 1736547720 | 11.535 | 0.67 | 6.12 | 11.54 | 11.54 | 10.86 | 630 |
| 1736375340 | 10.87 | -0.19 | -1.72 | 10.97 | 10.97 | 10.87 | 1943 |
| 1736288940 | 11.06 | -0.68 | -5.79 | 13.4 | 13.4 | 11.06 | 335 |
| 1736202360 | 11.74 | -0.34 | -2.81 | 11.81 | 11.81 | 11.74 | 1794 |
| 1735942980 | 12.08 | 0.43 | 3.69 | 12.015 | 12.08 | 11 | 868 |
| 1735856700 | 11.65 | 0.29 | 2.51 | 11.65 | 11.65 | 11.65 | 466 |
| 1735683960 | 11.365 | -0.11 | -0.92 | 11.365 | 11.365 | 11.365 | 474 |
| 1735597740 | 11.47 | -0.4 | -3.37 | 11.83 | 11.83 | 11.47 | 1292 |
| 1735338000 | 11.87 | 0.14 | 1.19 | 11.88 | 11.88 | 11.87 | 522 |
| 1735252020 | 11.73 | 0.42 | 3.71 | 11.72 | 11.73 | 11.72 | 3287 |
| 1735078200 | 11.31 | -0.4 | -3.42 | 11.31 | 11.31 | 11.31 | 100 |
| 1734992400 | 11.71 | -0.67 | -5.41 | 10.97 | 11.71 | 10.97 | 816 |
| 1734733200 | 12.38 | 0.72 | 6.17 | 11.58 | 12.38 | 11.58 | 937 |
| 1734646800 | 11.66 | -0.23 | -1.93 | 11.685 | 11.685 | 10.95 | 4283 |
| 1734560940 | 11.89 | -0.11 | -0.92 | 11.26 | 11.97 | 11.26 | 1012 |
| 1734474360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 388 |
| 1734388140 | 12 | 0.2 | 1.69 | 12.045 | 12.7 | 11.75 | 2066 |
| 1734128940 | 11.8 | -0.78 | -6.20 | 11.75 | 11.8 | 11.63 | 1702 |
| 1734042480 | 12.58 | -0.18 | -1.41 | 12.575 | 12.58 | 12.575 | 957 |
| 1733955900 | 12.76 | -0.01 | -0.08 | 12.75 | 12.76 | 12.75 | 749 |
| 1733869200 | 12.77 | 0.66 | 5.45 | 12.76 | 12.78 | 12.76 | 1369 |
| 1733782800 | 12.11 | 0 | 0.00 | 12.11 | 12.11 | 12.11 | 0 |
| 1733523600 | 12.11 | 0.21 | 1.76 | 12.755 | 12.755 | 12.11 | 574 |
| 1733437500 | 11.9 | -0.73 | -5.78 | 12.56 | 12.56 | 11.9 | 945 |
| 1733350980 | 12.63 | 0.48 | 3.95 | 12.63 | 12.63 | 12.63 | 425 |
| 1733264700 | 12.15 | 0.39 | 3.32 | 11.89 | 12.15 | 11.89 | 394 |
| 1733178180 | 11.76 | -0.27 | -2.20 | 11.76 | 11.76 | 11.76 | 729 |
| 1732919340 | 12.025 | 0 | 0.00 | 12.025 | 12.025 | 12.025 | 0 |
| 1732746540 | 12.025 | -0.23 | -1.84 | 12.25 | 12.25 | 12.025 | 1179 |
| 1732660140 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 763 |
| 1732573200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1732314000 | 12.25 | -0.2 | -1.61 | 12.25 | 12.25 | 12.25 | 465 |
| 1732228140 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732141740 | 12.45 | -0.2 | -1.58 | 12.45 | 12.45 | 12.45 | 1746 |
| 1732054800 | 12.65 | -0.9 | -6.64 | 12.65 | 12.65 | 12.65 | 357 |
| 1731968640 | 13.55 | -0.2 | -1.45 | 13.56 | 13.56 | 13.55 | 2082 |
| 1731709260 | 13.75 | 1.05 | 8.27 | 13.75 | 13.75 | 13.75 | 218 |
| 1731622800 | 12.7 | 0.15 | 1.20 | 12.7 | 12.7 | 12.7 | 1092 |
| 1731536760 | 12.55 | 0.32 | 2.62 | 13.51 | 13.51 | 12.55 | 848 |
| 1731450480 | 12.23 | -1.73 | -12.39 | 12.23 | 12.23 | 12.23 | 256 |
| 1731363600 | 13.96 | -0.12 | -0.85 | 13.96 | 13.96 | 13.96 | 312 |
| 1731104400 | 14.08 | -0.28 | -1.95 | 14.08 | 14.08 | 14.08 | 191 |
| 1731018540 | 14.36 | -0.55 | -3.69 | 14.36 | 14.36 | 14.36 | 226 |
| 1730932080 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1730845680 | 14.91 | 0.2 | 1.36 | 14.91 | 14.91 | 14.91 | 160 |
| 1730755620 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1730496420 | 14.71 | -0.29 | -1.93 | 13.7244 | 14.71 | 13.7244 | 322 |
| 1730410080 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730323680 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730237280 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730150880 | 15 | 0.7 | 4.90 | 15 | 15 | 15 | 252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
