Clariant Ag (PK) Historical Data - CLZNY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Clariant Ag (PK) (CLZNY)
Clariant Ag (PK) (CLZNY) Historical

Clariant Ag (PK) (CLZNY)

12.58

-0.18

(-1.41%)

Closed December 12 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.15923566879	12.56	12.78	11.9	909	12.43772615	DR
4	-0.12	-0.944881889764	12.7	13.75	11.76	872	12.57088141	DR
12	-2.53	-16.7438782263	15.11	15.684	11.76	521	13.06594991	DR
26	-4.42	-26	17	17.47	11.76	522	14.446809	DR
52	-2	-13.7174211248	14.58	17.47	11.76	662	13.87547352	DR
156	-7.45	-37.194208687	20.03	22.3	11.76	709	15.65583191	DR
260	-9.11	-42.0009220839	21.69	25.5	11.76	900	17.35829553	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729891500	14.3	-0.09	-0.63	14.3	14.3	14.3	127
1729804800	14.39	0	0.00	14.39	14.39	14.39	0
1729718400	14.39	0	0.00	14.39	14.39	14.39	0
1729632000	14.39	0	0.00	14.39	14.39	14.39	0
1729545600	14.39	0	0.00	14.39	14.39	14.39	0
1729286400	14.39	-0.14	-0.96	14.39	14.39	14.39	120
1729200000	14.53	-0.55	-3.65	14.53	14.53	14.53	142
1729114080	15.08	0	0.00	15.08	15.08	15.08	0
1729027680	15.08	0.02	0.13	15.08	15.08	15.08	190
1728940800	15.06	0	0.00	15.06	15.06	15.06	0
1728681600	15.06	0	0.00	15.06	15.06	15.06	0
1728595200	15.06	0	0.00	15.06	15.06	15.06	0
1728508800	15.06	0	0.00	15.05	15.06	15.05	225
1728422580	15.06	-0.17	-1.08	15.06	15.06	15.06	153
1728336420	15.225	0	0.00	15.225	15.225	15.225	0
1728077220	15.225	0.04	0.23	15.225	15.225	15.225	162
1727990400	15.19	0	0.00	15.19	15.19	15.19	0
1727904000	15.19	-0.49	-3.15	15.19	15.19	15.19	309
1727817780	15.684	0	0.00	15.684	15.684	15.684	0
1727731380	15.684	0.43	2.85	15.684	15.684	15.684	441
1727472600	15.25	0	0.00	15.25	15.25	15.25	0
1727386200	15.25	1.25	8.93	15.25	15.25	15.25	257
1727299740	14	0	0.00	14	14	14	0
1727213340	14	0	0.00	14	14	14	0
1727126940	14	-1.11	-7.35	14	14	14	218
1726867620	15.11	0	0.00	15.11	15.11	15.11	0
1726781220	15.11	0.76	5.30	15.11	15.11	15.11	229
1726694460	14.35	0	0.00	14.35	14.35	14.35	200
1726608240	14.35	-0.65	-4.33	14.35	14.35	14.35	126
1726497000	15	0	0.00	15	15	15	0
1726237800	15	0	0.00	15	15	15	0

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