CRDA.L: Croda International Plc Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 662.2045

CLOSE 662.7764

Low

LOW 496.11

High

HIGH 892.28

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	594.47	614.84	591.71	613.67
01/05/2009	621.94	621.94	577.49	581.84
01/06/2009	588.95	588.95	554.89	558.18
01/07/2009	553.3	568.68	549.48	560.41
01/08/2009	565.92	575.26	542.27	560.41
01/09/2009	547.46	573.03	547.46	554.89
01/12/2009	547.78	562.11	541.42	546.4
01/13/2009	535.47	544.81	528.79	538.13
01/14/2009	534.31	538.45	507.68	516.7
01/15/2009	520.83	523.91	505.45	506.83
01/16/2009	516.48	550.54	505.77	522
01/19/2009	538.13	538.13	510.97	523.38
01/20/2009	530.17	530.81	511.28	517.54
01/21/2009	506.62	523.06	506.62	515.95
01/22/2009	527.41	528.05	516.7	523.06
01/23/2009	516.7	529.64	511.28	528.79
01/26/2009	526.67	544.49	522	538.45
01/27/2009	534.84	547.25	530.49	541.42
01/28/2009	546.4	569.21	546.19	563.7
01/29/2009	549.16	570.27	549.16	558.82
01/30/2009	565.92	566.99	546.4	550.54
02/02/2009	544.49	551.07	529.96	538.98
02/03/2009	550.54	574.73	546.19	570.91
02/04/2009	574.73	617.06	569.21	604.97
02/05/2009	587.89	604.97	578.55	588.95
02/06/2009	598.92	598.92	573.56	579.08
02/09/2009	585.66	595.63	578.55	582.37
02/10/2009	572.5	576.11	553.3	567.52
02/11/2009	554.89	565.39	553.3	559.35
02/12/2009	561.57	569.74	546.93	556.59
02/13/2009	557.65	592.87	557.65	579.08
02/16/2009	571.97	580.78	569.21	575.79
02/17/2009	581.31	581.31	526.88	557.12
02/18/2009	557.12	563.7	534.84	559.35
02/19/2009	556.06	578.55	551.6	566.99
02/20/2009	554.89	587.89	554.89	571.44
02/23/2009	580.25	580.25	551.07	552.77
02/24/2009	543.11	545.02	528.26	531.87
02/25/2009	546.72	546.72	525.82	532.08
02/26/2009	541.42	548.84	528.26	543.64
02/27/2009	534.31	552.13	530.17	539.82
03/02/2009	532.72	540.89	517.01	526.67
03/03/2009	532.08	538.55	517.33	522.21
03/04/2009	526.03	553.83	526.03	551.6
03/05/2009	543.96	553.83	528.79	530.17
03/06/2009	532.93	532.93	503.33	509.37
03/09/2009	510.12	513.72	496.11	501.63
03/10/2009	505.45	517.33	499.72	517.33
03/11/2009	520.09	524.12	505.98	513.41
03/12/2009	505.45	511.5	497.81	503.01
03/13/2009	516.7	533.25	510.97	512.35
03/16/2009	527.41	541.42	523.06	536.22
03/17/2009	528.26	538.45	522.53	529.11
03/18/2009	542.58	542.58	532.4	537.38
03/19/2009	534.63	550.54	534.63	547.78
03/20/2009	538.45	560.94	538.45	560.94
03/23/2009	564.23	573.03	548.31	564.86
03/24/2009	572.5	583.54	558.82	568.15
03/25/2009	566.99	580.25	560.94	567.52
03/26/2009	565.39	578.02	563.17	571.44
03/27/2009	571.44	571.44	565.39	565.39
03/30/2009	565.92	580.78	556.06	569.21
03/31/2009	579.61	591.18	570.27	582.37
04/01/2009	582.37	603.27	573.03	602.74
04/02/2009	610.38	651.12	610.38	630.75
04/03/2009	630.75	631.81	613.14	618.12
04/06/2009	619.72	632.45	598.92	601.68
04/07/2009	609.85	609.85	579.08	591.18
04/08/2009	584.6	607.73	584.6	603.8
04/09/2009	615.37	639.03	595.63	632.98
04/14/2009	617.59	640.09	617.59	627.46
04/15/2009	623.11	643.91	619.72	631.81
04/16/2009	641.15	647.2	627.99	636.27
04/17/2009	632.98	637.33	628.52	634.04
04/20/2009	625.23	634.57	595.63	599.45
04/21/2009	594.47	602.21	581.31	597.22
04/22/2009	598.92	616.43	595.63	611.02
04/23/2009	614.31	620.35	603.8	606.03
04/24/2009	614.31	624.7	605.5	615.37
04/27/2009	615.37	623.11	609.32	615.37
04/28/2009	614.31	615.37	597.22	613.67
04/29/2009	612.08	618.12	552.13	579.08
04/30/2009	590.11	598.92	581.31	597.75
05/01/2009	600.51	608.26	591.71	599.45
05/05/2009	612.08	625.76	609.85	615.37
05/06/2009	619.72	631.81	608.79	628.52
05/07/2009	628.52	651.65	618.97	625.76
05/08/2009	641.15	653.88	627.46	647.2
05/11/2009	641.78	662.58	606.56	611.55
05/12/2009	602.21	623.11	602.21	608.79
05/13/2009	606.56	615.37	583.54	588.95
05/14/2009	573.56	601.04	573.56	589.58
05/15/2009	588.95	616.43	588.95	609.32
05/18/2009	618.66	618.66	605.5	615.37
05/19/2009	623.11	626.4	598.92	606.56
05/20/2009	611.02	620.35	607.09	614.84
05/21/2009	615.37	615.37	593.4	594.47
05/22/2009	591.71	609.85	591.71	601.04
05/26/2009	596.69	603.8	585.13	601.68
05/27/2009	598.28	598.28	586.3	592.87
05/28/2009	586.83	592.34	571.34	580.78
05/29/2009	585.66	599.45	578.55	578.55
06/01/2009	592.34	606.56	585.66	599.98
06/02/2009	603.8	625.76	589.58	615.37
06/03/2009	624.17	625.23	599.98	614.84
06/04/2009	612.08	624.17	590.65	593.4
06/05/2009	604.97	604.97	590.65	603.27
06/08/2009	595	603.8	587.36	590.65
06/09/2009	590.11	595.63	585.66	589.58
06/10/2009	596.69	609.32	588.95	594.47
06/11/2009	590.11	595.63	581.31	591.18
06/12/2009	595	597.22	582.37	587.36
06/15/2009	580.78	591.18	571.44	573.56
06/16/2009	570.91	575.79	566.46	569.74
06/17/2009	569.21	576.96	555.53	558.18
06/18/2009	564.23	568.15	551.6	555.53
06/19/2009	559.35	578.55	554.89	571.97
06/22/2009	573.56	573.56	553.3	554.36
06/23/2009	547.78	573.56	547.78	567.52
06/24/2009	576.96	586.83	571.44	580.25
06/25/2009	577.49	584.07	570.91	570.91
06/26/2009	581.31	587.89	575.79	584.6
06/29/2009	583.54	597.75	583.54	591.71
06/30/2009	596.69	603.8	586.3	586.3
07/01/2009	592.87	603.8	590.11	597.22
07/02/2009	581.84	601.04	581.84	592.87
07/03/2009	588.42	596.69	581.31	583.54
07/06/2009	587.89	598.28	587.36	592.87
07/07/2009	592.34	604.33	588.42	593.93
07/08/2009	587.89	636.8	587.89	606.03
07/09/2009	607.09	617.06	603.27	617.06
07/10/2009	618.12	626.93	609.85	615.37
07/13/2009	618.66	630.22	609.85	626.93
07/14/2009	625.23	655.47	625.23	637.86
07/15/2009	639.56	646.67	631.28	637.33
07/16/2009	624.17	626.4	605.5	615.9
07/17/2009	607.09	623.11	607.09	613.67
07/20/2009	619.19	619.19	607.73	611.02
07/21/2009	609.85	631.81	606.03	625.76
07/22/2009	616.43	631.81	613.67	630.22
07/23/2009	630.75	636.27	627.46	629.05
07/24/2009	615.9	639.56	614.31	626.4
07/27/2009	634.57	634.57	617.06	629.05
07/28/2009	613.14	613.14	588.95	604.33
07/29/2009	613.67	615.9	594.47	614.31
07/30/2009	615.9	629.05	604.97	627.46
07/31/2009	629.05	639.03	613.67	635.1
08/03/2009	639.03	647.83	633.72	643.91
08/04/2009	637.33	657.7	636.27	652.71
08/05/2009	645.07	656	640.09	646.13
08/06/2009	653.24	653.24	642.85	649.95
08/07/2009	648.36	663.22	648.36	662.05
08/10/2009	660.46	672.55	659.82	670.32
08/11/2009	665.34	675.84	652.71	659.82
08/12/2009	654.94	670.86	654.94	663.75
08/13/2009	659.82	700.56	659.82	693.35
08/14/2009	687.3	703.32	670.32	673.08
08/17/2009	661.52	677.96	638.5	641.78
08/18/2009	639.56	665.34	639.56	662.05
08/19/2009	655.47	679.66	646.13	675.21
08/20/2009	675.21	691.23	675.21	686.77
08/21/2009	689.53	702.15	689.53	698.33
08/24/2009	714.25	714.25	698.33	703.32
08/25/2009	699.4	703.32	684.01	696.64
08/26/2009	690.06	698.33	684.65	686.77
08/27/2009	671.39	694.52	667.04	681.25
08/28/2009	680.72	699.08	680.72	690.06
09/01/2009	692.29	711.49	681.25	695.58
09/02/2009	689.53	691.23	676.9	681.25
09/03/2009	683.48	691.23	678.6	680.72
09/04/2009	680.72	691.23	672.02	687.3
09/07/2009	689.53	705.44	687.09	701.09
09/08/2009	702.68	716.48	700.03	707.67
09/09/2009	710.96	725.81	704.38	713.19
09/10/2009	721.99	749.47	713.19	732.92
09/11/2009	730.8	748.84	719.77	740.67
09/14/2009	736.21	741.62	723.59	731.86
09/15/2009	728.57	742.79	728.04	736.21
09/16/2009	741.2	741.2	726.34	736.21
09/17/2009	735.68	747.25	728.57	738.97
09/18/2009	736.21	749.47	729.1	742.26
09/21/2009	735.68	744.49	720.3	723.59
09/22/2009	728.04	734.3	724.75	729.63
09/23/2009	724.75	740.14	715.95	732.92
09/24/2009	734.62	734.62	712.02	721.99
09/25/2009	719.77	728.57	708.73	710.96
09/28/2009	712.02	719.77	700.03	718.71
09/29/2009	719.24	730.16	711.49	722.52
09/30/2009	719.24	734.09	712.02	720.83
10/01/2009	710.96	765.39	710.96	736.21
10/02/2009	727.41	744.49	718.71	724.12
10/05/2009	722.52	732.39	720.83	730.8
10/06/2009	741.2	782.89	741.2	778.01
10/07/2009	774.19	791.17	769.74	781.3
10/08/2009	789.58	798.28	776.32	785.65
10/09/2009	784.06	796.69	784.06	791.17
10/12/2009	798.28	807.72	787.88	796.69
10/13/2009	796.69	808.78	792.34	796.69
10/14/2009	807.08	852.71	802.2	837.85
10/15/2009	842.31	844.43	818.65	818.65
10/16/2009	826.92	829.05	797.75	801.67
10/19/2009	807.08	835.09	807.08	829.68
10/20/2009	834.56	838.6	817.06	824.7
10/21/2009	821.94	824.17	809.84	815.89
10/22/2009	798.92	808.78	792.87	795.63
10/23/2009	794.46	814.83	790.64	803.8
10/26/2009	787.88	802.2	784.06	788.41
10/27/2009	784.06	794.99	762.1	770.27
10/28/2009	763.69	785.65	757.64	769.21
10/29/2009	774.19	812.6	774.19	807.72
10/30/2009	826.92	866.5	812.6	823.64
11/02/2009	841.78	846.66	812.6	832.97
11/03/2009	821.41	832.55	811.01	823.11
11/04/2009	833.5	846.66	818.65	841.14
11/05/2009	841.14	854.4	837.96	850.48
11/06/2009	857.69	873.61	841.78	868.62
11/09/2009	874.14	884.64	868.09	873.61
11/10/2009	868.09	891.22	842.31	848.89
11/11/2009	846.13	879.66	846.13	869.26
11/12/2009	876.9	890.58	854.93	858.75
11/13/2009	864.8	866.5	839.02	856
11/16/2009	868.62	879.13	846.66	873.61
11/17/2009	877.96	877.96	845.07	848.89
11/18/2009	846.66	865.86	846.66	857.16
11/19/2009	858.75	866.39	849.42	854.93
11/20/2009	860.98	864.8	846.66	849.95
11/23/2009	879.66	881.25	853.87	862.57
11/24/2009	859.82	866.5	849.42	849.95
11/25/2009	860.98	860.98	846.13	848.89
11/26/2009	850.48	852.71	819.18	819.71
11/27/2009	814.83	840.08	807.72	837.85
11/30/2009	842.84	855.47	814.3	818.12
12/01/2009	818.65	824.17	809.84	820.88
12/02/2009	818.12	856	818.12	847.83
12/03/2009	849.42	878.59	849.42	868.62
12/04/2009	861.51	870.85	839.34	857.69
12/07/2009	862.57	871.91	845.07	857.69
12/08/2009	847.83	857.69	816.32	836.26
12/09/2009	840.61	840.61	819.71	823.64
12/10/2009	825.76	830.21	812.6	825.76
12/11/2009	830.74	843.37	826.92	834.03
12/14/2009	842.84	847.83	835.09	840.08
12/15/2009	836.79	848.78	829.68	836.26
12/16/2009	838.49	840.61	823.11	834.03
12/17/2009	836.79	839.02	818.12	829.68
12/18/2009	827.99	869.26	827.46	853.87
12/21/2009	855.47	869.26	846.13	858.75
12/22/2009	885.7	885.7	859.82	863.21
12/23/2009	873.61	880.72	863.21	874.67
12/24/2009	868.09	880.19	854.93	855.47
12/29/2009	870.32	884.64	869.26	884.64
12/30/2009	873.08	887.29	864.8	871.38
12/31/2009	857.16	892.28	857.16	879.13

Menu

Create your free account now!

CRDA.L: Croda International Plc Historical Data

2009 Historical Chart

Average

Low

High