| CHEMSPEC INTL. LTD. Add to My Watchlist | (NYSE: CPC) |
| CHEMSPEC INTL. | 6.62 | +0.02 (+0.30%) | 28,922 |
| Historical Data for CPC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.65 | 6.74 | 6.59 | 28,922 | 6.62 | +0.02 +0.30% |
| 02/08/10 | 6.60 | 6.68 | 6.50 | 7,469 | 6.60 | +0.04 +0.64% |
| 02/05/10 | 6.65 | 6.72 | 6.53 | 14,035 | 6.56 | -0.09 -1.38% |
| 02/04/10 | 6.59 | 6.71 | 6.56 | 27,560 | 6.65 | +0.03 +0.45% |
| 02/03/10 | 6.63 | 6.63 | 6.60 | 4,071 | 6.62 | -0.01 -0.15% |
| 02/02/10 | 6.50 | 6.66 | 6.50 | 21,375 | 6.63 | +0.06 +0.91% |
| 02/01/10 | 6.57 | 6.61 | 6.50 | 33,350 | 6.57 | -0.03 -0.45% |
| 01/29/10 | 6.55 | 6.63 | 6.55 | 14,975 | 6.60 | +0.02 +0.30% |
| 01/28/10 | 6.53 | 6.65 | 6.53 | 7,401 | 6.58 | +0.01 +0.15% |
| 01/27/10 | 6.57 | 6.64 | 6.53 | 16,580 | 6.57 | -0.03 -0.45% |
| 01/26/10 | 6.66 | 6.66 | 6.56 | 51,395 | 6.60 | 0.00 0.00% |
| 01/25/10 | 6.75 | 6.75 | 6.56 | 27,500 | 6.60 | -0.03 -0.45% |
| 01/22/10 | 7.00 | 7.00 | 6.50 | 37,259 | 6.63 | -0.45 -6.36% |
| 01/21/10 | 7.12 | 7.30 | 6.98 | 63,150 | 7.08 | -0.11 -1.53% |
| 01/20/10 | 7.10 | 7.24 | 7.07 | 87,239 | 7.19 | +0.03 +0.42% |
| 01/19/10 | 7.14 | 7.30 | 6.12 | 73,506 | 7.16 | +0.21 +3.02% |
| 01/18/10 | 6.95 | 6.95 | 6.95 | 0 | 6.95 | 0.00 0.00% |
| 01/15/10 | 7.00 | 7.02 | 6.85 | 23,450 | 6.95 | -0.23 -3.20% |
| 01/14/10 | 6.95 | 7.25 | 6.85 | 14,355 | 7.18 | +0.18 +2.57% |
| 01/13/10 | 7.00 | 7.00 | 6.92 | 16,858 | 7.00 | -0.02 -0.28% |
| 01/12/10 | 7.15 | 7.25 | 7.00 | 32,339 | 7.02 | -0.20 -2.77% |
| 01/11/10 | 7.38 | 7.38 | 6.90 | 81,266 | 7.22 | -0.09 -1.23% |
| 01/08/10 | 7.34 | 7.40 | 7.16 | 50,983 | 7.31 | +0.06 +0.83% |
| 01/07/10 | 7.20 | 7.30 | 7.12 | 45,894 | 7.25 | +0.14 +1.97% |
| 01/06/10 | 6.81 | 7.22 | 6.81 | 38,771 | 7.11 | +0.26 +3.80% |
| 01/05/10 | 6.89 | 6.92 | 6.81 | 43,333 | 6.85 | 0.00 0.00% |
| 01/04/10 | 6.58 | 6.87 | 6.58 | 19,482 | 6.85 | +0.27 +4.10% |
| 01/01/10 | 6.58 | 6.58 | 6.58 | 0 | 6.58 | 0.00 0.00% |
| 12/31/09 | 6.55 | 6.65 | 6.55 | 20,137 | 6.58 | -0.02 -0.30% |
| 12/30/09 | 6.50 | 6.60 | 6.50 | 41,698 | 6.60 | +0.20 +3.12% |
| 12/29/09 | 6.40 | 6.50 | 6.35 | 54,260 | 6.40 | +0.02 +0.33% |
| 12/28/09 | 6.10 | 6.42 | 6.08 | 69,278 | 6.38 | +0.30 +4.92% |
| 12/25/09 | 6.00 | 6.08 | 6.00 | 10,345 | 6.08 | 0.00 0.00% |
| 12/24/09 | 6.00 | 6.08 | 6.00 | 10,345 | 6.08 | +0.11 +1.84% |
| 12/23/09 | 5.89 | 6.09 | 5.88 | 26,046 | 5.97 | +0.19 +3.28% |
| 12/22/09 | 5.67 | 5.83 | 5.67 | 13,418 | 5.78 | +0.08 +1.41% |
| 12/21/09 | 5.73 | 5.76 | 5.70 | 12,300 | 5.70 | 0.00 0.00% |
| 12/18/09 | 5.68 | 5.70 | 5.60 | 12,168 | 5.70 | -0.01 -0.18% |
| 12/17/09 | 5.46 | 5.71 | 5.45 | 19,086 | 5.71 | +0.27 +4.95% |
| 12/16/09 | 5.32 | 5.47 | 5.30 | 24,593 | 5.44 | +0.11 +2.08% |
| 12/15/09 | 5.58 | 5.60 | 5.33 | 85,113 | 5.33 | -0.33 -5.83% |
| 12/14/09 | 5.73 | 5.73 | 5.58 | 75,147 | 5.66 | -0.07 -1.22% |
| 12/11/09 | 6.03 | 6.03 | 5.72 | 57,085 | 5.73 | -0.18 -3.05% |
| 12/10/09 | 5.88 | 5.95 | 5.88 | 32,420 | 5.91 | 0.00 0.00% |
| 12/09/09 | 5.91 | 6.00 | 5.91 | 19,624 | 5.91 | -0.05 -0.89% |
| 12/08/09 | 5.94 | 6.01 | 5.92 | 10,044 | 5.96 | -0.04 -0.66% |
| 12/07/09 | 6.02 | 6.05 | 5.93 | 28,329 | 6.00 | -0.04 -0.62% |
| 12/04/09 | 6.02 | 6.10 | 5.99 | 31,731 | 6.04 | +0.04 +0.67% |
| 12/03/09 | 6.12 | 6.12 | 6.00 | 15,950 | 6.00 | -0.02 -0.33% |
| 12/02/09 | 6.01 | 6.04 | 6.00 | 12,900 | 6.02 | +0.02 +0.33% |
| \/ Download Data To Spreadsheet | ||||||
