S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Ecovyst Inc (ECVT)
Ecovyst Inc (ECVT) Historical

ECVT Ecovyst Inc

9.19

0.00 (0.00%)

Pre Market

Last Updated: 06:00:00

Delayed by 15 minutes

ECVT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	9.19	-0.11	-1.18%	9.39	9.39	9.05	635,163
May 31 2024	9.30	0.07	0.76%	9.25	9.31	9.20	858,913
May 30 2024	9.23	0.08	0.87%	9.22	9.32	9.165	361,075
May 29 2024	9.15	-0.14	-1.51%	9.13	9.23	9.085	665,287
May 28 2024	9.29	-0.01	-0.11%	9.38	9.44	9.25	735,693
May 24 2024	9.30	0.07	0.76%	9.29	9.375	9.27	664,230
May 23 2024	9.23	-0.22	-2.33%	9.44	9.44	9.10	635,841
May 22 2024	9.45	-0.32	-3.28%	9.76	9.77	9.44	437,924
May 21 2024	9.77	0.02	0.21%	9.71	9.77	9.65	365,199
May 20 2024	9.75	-0.08	-0.81%	9.84	9.90	9.74	412,226
May 17 2024	9.83	0.15	1.55%	9.71	9.89	9.66	529,877
May 16 2024	9.68	0.08	0.83%	9.58	9.69	9.535	459,020
May 15 2024	9.60	0.03	0.31%	9.68	9.71	9.50	542,444
May 14 2024	9.57	-0.10	-1.03%	9.72	9.765	9.455	654,204
May 13 2024	9.67	-0.11	-1.12%	9.83	9.89	9.64	398,947
May 10 2024	9.78	-0.02	-0.20%	9.84	9.85	9.67	510,011
May 09 2024	9.80	-0.03	-0.31%	9.87	9.955	9.7225	841,576
May 08 2024	9.83	0.07	0.72%	9.62	9.865	9.565	701,112
May 07 2024	9.76	0.26	2.74%	9.57	9.84	9.52	718,605
May 06 2024	9.50	-0.30	-3.06%	9.85	9.915	9.43	1,117,439
May 03 2024	9.80	-0.19	-1.90%	10.16	10.16	9.65	1,105,528
May 02 2024	9.99	0.48	5.05%	9.83	10.57	9.80	1,755,130
May 01 2024	9.51	0.08	0.85%	9.49	9.67	9.40	516,436
Apr 30 2024	9.43	-0.52	-5.23%	9.86	9.86	9.43	600,200
Apr 29 2024	9.95	0.04	0.40%	9.94	10.085	9.91	355,196
Apr 26 2024	9.91	0.01	0.10%	9.94	10.065	9.895	304,761
Apr 25 2024	9.90	-0.14	-1.39%	9.92	9.96	9.83	409,068
Apr 24 2024	10.04	-0.06	-0.59%	10.02	10.115	9.89	674,255
Apr 23 2024	10.10	0.17	1.71%	9.87	10.13	9.87	340,110
Apr 22 2024	9.93	-0.02	-0.20%	9.98	10.055	9.865	485,594
Apr 19 2024	9.95	0.19	1.95%	9.74	9.97	9.63	535,082
Apr 18 2024	9.76	-0.07	-0.71%	9.88	9.905	9.735	419,242
Apr 17 2024	9.83	-0.09	-0.91%	9.98	10.045	9.80	439,946
Apr 16 2024	9.92	-0.10	-1.00%	9.85	10.02	9.81	538,442
Apr 15 2024	10.02	-0.29	-2.81%	10.33	10.40	10.02	407,634
Apr 12 2024	10.31	-0.26	-2.46%	10.49	10.54	10.20	476,639
Apr 11 2024	10.57	0.12	1.15%	10.56	10.655	10.515	536,365
Apr 10 2024	10.45	-0.32	-2.97%	10.60	10.755	10.36	520,124
Apr 09 2024	10.77	0.06	0.56%	10.69	10.79	10.56	1,293,535
Apr 08 2024	10.71	-0.01	-0.09%	10.80	10.855	10.67	273,058
Apr 05 2024	10.72	-0.02	-0.19%	10.73	10.76	10.58	403,607
Apr 04 2024	10.74	-0.30	-2.72%	11.20	11.205	10.72	575,086
Apr 03 2024	11.04	0.15	1.38%	10.85	11.09	10.83	705,097
Apr 02 2024	10.89	-0.06	-0.55%	10.97	11.01	10.75	682,603
Apr 01 2024	10.95	-0.20	-1.79%	11.15	11.15	10.87	613,682
Mar 28 2024	11.15	0.10	0.90%	11.13	11.35	10.99	1,612,848
Mar 27 2024	11.05	0.29	2.70%	10.77	11.125	10.76	1,193,340
Mar 26 2024	10.76	0.24	2.28%	10.64	10.97	10.565	3,600,502
Mar 25 2024	10.52	0.18	1.74%	10.36	10.64	10.24	2,316,429
Mar 22 2024	10.34	0.18	1.77%	10.16	10.38	10.06	1,231,294
Mar 21 2024	10.16	0.17	1.70%	9.99	10.315	9.97	2,010,967
Mar 20 2024	9.99	0.65	6.96%	9.34	9.995	9.30	1,168,436
Mar 19 2024	9.34	0.24	2.64%	9.12	9.45	9.105	872,510
Mar 18 2024	9.10	-0.06	-0.66%	9.16	9.215	9.075	631,364
Mar 15 2024	9.16	0.18	2.00%	8.92	9.17	8.92	861,102
Mar 14 2024	8.98	-0.18	-1.97%	9.08	9.11	8.915	942,467
Mar 13 2024	9.16	0.02	0.22%	9.11	9.28	9.11	887,062
Mar 12 2024	9.14	-0.07	-0.76%	9.15	9.15	9.02	489,417
Mar 11 2024	9.21	0.03	0.33%	9.14	9.27	9.14	468,760
Mar 08 2024	9.18	-0.03	-0.33%	9.27	9.27	9.125	819,135
Mar 07 2024	9.21	0.10	1.10%	9.20	9.35	9.145	735,330
Mar 06 2024	9.11	0.08	0.89%	9.13	9.195	9.04	774,146

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions