Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coloplast As ADR (OP: CLPBY )

12.30 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.090 7.130 7.060 7.115 79,457 +0.09(+1.28%)
Jan 30, 2017 6.970 7.010 6.970 7.025 81,001 -0.03(-0.50%)
Jan 27, 2017 7.045 7.070 7.040 7.060 73,342 +0.01(+0.14%)
Jan 26, 2017 7.060 7.080 7.020 7.050 123,168 -0.03(-0.42%)
Jan 25, 2017 7.010 7.080 7.010 7.080 50,555 +0.08(+1.14%)
Jan 24, 2017 6.980 7.050 6.970 7.000 139,326 +0.04(+0.57%)
Jan 23, 2017 6.960 6.990 6.930 6.960 141,572 +0.02(+0.29%)
Jan 20, 2017 6.940 6.970 6.920 6.940 207,228 -0.06(-0.93%)
Jan 19, 2017 6.950 7.020 6.950 7.005 96,672 +0.02(+0.36%)
Jan 18, 2017 7.000 7.010 6.960 6.980 130,541 +0.01(+0.07%)
Jan 17, 2017 6.920 6.980 6.920 6.975 233,059 +0.06(+0.94%)
Jan 13, 2017 6.910 6.910 6.910 0 +0.09(+1.32%)
Jan 12, 2017 6.810 6.850 6.810 6.820 70,255 -0.04(-0.66%)
Jan 11, 2017 6.810 6.870 6.770 6.865 67,461 +0.00(+0.00%)
Jan 10, 2017 6.870 6.900 6.840 6.865 76,930 -0.02(-0.36%)
Jan 09, 2017 6.830 6.900 6.830 6.890 232,767 +0.01(+0.21%)
Jan 06, 2017 6.830 6.890 6.830 6.875 140,313 -0.06(-0.86%)
Jan 05, 2017 6.870 6.940 6.870 6.935 180,534 +0.14(+2.14%)
Jan 04, 2017 6.730 6.800 6.730 6.790 73,321 +0.07(+0.97%)
Jan 03, 2017 6.720 6.740 6.660 6.725 368,017 -0.01(-0.07%)
Dec 30, 2016 6.730 6.730 6.730 0 -0.05(-0.74%)
Dec 29, 2016 6.730 6.800 6.710 6.780 269,568 +0.10(+1.50%)
Dec 28, 2016 6.676 6.690 6.646 6.680 210,264 -0.07(-1.04%)
Dec 27, 2016 6.720 6.770 6.710 6.750 188,887 +0.05(+0.75%)
Dec 23, 2016 6.700 6.700 6.700 0 +0.07(+1.06%)
Dec 22, 2016 6.640 6.660 6.600 6.630 249,478 +0.09(+1.38%)
Dec 21, 2016 6.530 6.560 6.500 6.540 188,108 -0.05(-0.76%)
Dec 20, 2016 6.525 6.590 6.520 6.590 266,257 +0.06(+0.92%)
Dec 19, 2016 6.530 6.630 6.520 6.530 317,996 +0.07(+1.05%)
Dec 16, 2016 6.475 6.580 6.460 6.462 385,079 +0.01(+0.11%)
Dec 15, 2016 6.450 6.470 6.400 6.455 177,882 +0.03(+0.47%)
Dec 14, 2016 6.535 6.550 6.410 6.425 269,929 -0.17(-2.65%)
Dec 13, 2016 6.555 6.640 6.555 6.600 155,013 +0.04(+0.64%)
Dec 12, 2016 6.490 6.580 6.480 6.558 267,567 +0.04(+0.58%)
Dec 09, 2016 6.490 6.550 6.490 6.520 186,781 +0.29(+4.65%)
Dec 08, 2016 6.240 6.300 6.220 6.230 290,109 -0.08(-1.27%)
Dec 07, 2016 6.290 6.330 6.260 6.310 341,230 -0.02(-0.24%)
Dec 06, 2016 6.270 6.340 6.270 6.325 229,860 +0.03(+0.40%)
Dec 05, 2016 6.310 6.410 6.260 6.300 284,945 +0.01(+0.16%)
Dec 02, 2016 6.278 6.360 6.270 6.290 241,906 +0.01(+0.24%)
Dec 01, 2016 6.280 6.310 6.230 6.275 328,718 +0.02(+0.24%)
Nov 30, 2016 6.370 6.370 6.250 6.260 203,358 +0.04(+0.64%)
Nov 29, 2016 6.220 6.240 6.180 6.220 312,152 -0.04(-0.56%)
Nov 28, 2016 6.330 6.370 6.250 6.255 3,263,282 -0.06(-0.95%)
Nov 25, 2016 6.310 6.320 6.290 6.315 333,183 +0.17(+2.77%)
Nov 23, 2016 6.145 6.145 6.145 0 -0.15(-2.31%)
Nov 22, 2016 6.273 6.310 6.260 6.290 236,709 -0.04(-0.63%)
Nov 21, 2016 6.270 6.360 6.270 6.330 367,606 +0.09(+1.44%)
Nov 18, 2016 6.170 6.320 6.170 6.240 1,962,245 +0.07(+1.12%)
Nov 17, 2016 6.190 6.230 6.160 6.171 203,882 -0.02(-0.31%)
Nov 16, 2016 6.200 6.200 6.160 6.190 144,128 -0.06(-0.96%)
Nov 15, 2016 6.160 6.250 6.160 6.250 137,351 +0.04(+0.56%)
Nov 14, 2016 6.170 6.240 6.140 6.215 137,288 -0.15(-2.28%)
Nov 11, 2016 6.440 6.440 6.340 6.360 103,892 -0.08(-1.32%)
Nov 10, 2016 6.560 6.560 6.430 6.445 272,728 -0.25(-3.73%)
Nov 09, 2016 6.700 6.740 6.653 6.695 303,740 +0.12(+1.83%)
Nov 08, 2016 6.610 6.620 6.520 6.575 174,496 -0.01(-0.11%)
Nov 07, 2016 6.620 6.620 6.560 6.582 193,409 +0.03(+0.42%)
Nov 04, 2016 6.530 6.990 6.520 6.555 96,931 +0.03(+0.46%)
Nov 03, 2016 6.630 6.630 6.500 6.525 128,407 -0.08(-1.23%)
Nov 02, 2016 7.040 7.040 6.510 6.606 115,739 -0.27(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.