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

Coloplast As ADR (OP: CLPBY )

11.96 +0.16 (+1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2018 8.960 9.010 8.810 8.845 77,288 +0.04(+0.40%)
Jan 30, 2018 8.825 8.770 8.810 52,761 -0.01(-0.17%)
Jan 29, 2018 8.820 8.850 8.780 8.825 83,077 -0.07(-0.73%)
Jan 26, 2018 8.864 8.920 8.840 8.890 71,300 -0.01(-0.11%)
Jan 25, 2018 8.928 8.980 8.850 8.900 49,042 +0.09(+1.02%)
Jan 24, 2018 8.750 8.830 8.750 8.810 61,110 +0.09(+1.03%)
Jan 23, 2018 8.665 8.730 8.650 8.720 72,932 +0.14(+1.63%)
Jan 22, 2018 8.527 8.590 8.527 8.580 130,174 +0.04(+0.47%)
Jan 19, 2018 8.478 8.551 8.478 8.540 49,384 +0.12(+1.43%)
Jan 18, 2018 8.410 8.430 8.380 8.420 64,098 +0.07(+0.84%)
Jan 17, 2018 8.344 8.400 8.320 8.350 78,154 -0.04(-0.48%)
Jan 16, 2018 8.338 8.400 8.320 8.390 98,407 +0.10(+1.21%)
Jan 12, 2018 8.290 8.290 8.290 0 +0.12(+1.47%)
Jan 11, 2018 8.145 8.220 8.145 8.170 69,570 -0.01(-0.06%)
Jan 10, 2018 8.174 8.190 8.150 8.175 105,898 +0.08(+0.93%)
Jan 09, 2018 8.100 8.120 8.080 8.100 524,222 +0.03(+0.37%)
Jan 08, 2018 8.040 8.100 8.040 8.070 1,903,522 +0.00(+0.00%)
Jan 05, 2018 8.073 8.130 8.050 8.070 301,794 +0.12(+1.45%)
Jan 04, 2018 8.010 8.030 7.930 7.955 646,109 -0.05(-0.69%)
Jan 03, 2018 7.962 8.030 7.959 8.010 381,670 +0.09(+1.14%)
Jan 02, 2018 7.935 7.965 7.900 7.920 661,367 +0.03(+0.32%)
Dec 29, 2017 7.895 7.895 7.895 0 +0.00(+0.06%)
Dec 28, 2017 7.930 7.940 7.870 7.890 636,338 +0.02(+0.25%)
Dec 27, 2017 7.890 7.934 7.850 7.870 1,165,185 -0.08(-1.01%)
Dec 26, 2017 7.980 7.980 7.890 7.950 375,096 +0.02(+0.19%)
Dec 22, 2017 7.990 8.040 7.898 7.935 924,943 +0.16(+2.06%)
Dec 21, 2017 7.790 7.850 7.760 7.775 1,760,372 +0.04(+0.58%)
Dec 20, 2017 7.800 7.820 7.740 7.730 585,855 -0.10(-1.28%)
Dec 19, 2017 7.803 7.850 7.800 7.830 47,966 +0.07(+0.84%)
Dec 18, 2017 7.790 7.810 7.750 7.765 60,786 +0.17(+2.17%)
Dec 15, 2017 7.610 7.630 7.550 7.600 54,006 -0.08(-0.98%)
Dec 14, 2017 7.744 7.744 7.675 7.675 47,956 +0.05(+0.72%)
Dec 13, 2017 7.637 7.660 7.600 7.620 64,386 +0.02(+0.22%)
Dec 12, 2017 7.593 7.630 7.550 7.603 55,792 -0.03(-0.35%)
Dec 11, 2017 7.650 7.670 7.610 7.630 88,276 -0.02(-0.26%)
Dec 08, 2017 7.670 7.670 7.590 7.650 38,538 -0.12(-1.54%)
Dec 07, 2017 7.777 7.777 7.730 7.770 65,561 +0.04(+0.52%)
Dec 06, 2017 7.710 7.746 7.700 7.730 54,509 -0.01(-0.13%)
Dec 05, 2017 7.805 7.854 7.740 7.740 101,813 -0.16(-2.03%)
Dec 04, 2017 7.920 7.940 7.860 7.900 65,195 +0.12(+1.48%)
Dec 01, 2017 7.800 7.830 7.770 7.785 77,246 +0.01(+0.09%)
Nov 30, 2017 7.790 7.820 7.764 7.778 89,803 -0.01(-0.15%)
Nov 29, 2017 7.835 7.835 7.740 7.790 32,594 -0.08(-1.08%)
Nov 28, 2017 7.910 7.910 7.830 7.875 68,971 -0.04(-0.44%)
Nov 27, 2017 7.982 7.990 7.910 7.910 76,149 -0.07(-0.88%)
Nov 24, 2017 7.990 8.020 7.940 7.980 37,749 +0.05(+0.63%)
Nov 22, 2017 7.967 7.990 7.900 7.930 146,029 -0.05(-0.63%)
Nov 21, 2017 7.940 8.000 7.910 7.980 55,891 -0.02(-0.25%)
Nov 20, 2017 8.030 8.030 7.960 8.000 135,837 +0.03(+0.38%)
Nov 17, 2017 7.992 8.010 7.950 7.970 132,752 -0.08(-1.06%)
Nov 16, 2017 8.010 8.080 8.010 8.055 65,498 +0.04(+0.56%)
Nov 15, 2017 8.000 8.060 7.990 8.010 52,054 -0.11(-1.35%)
Nov 14, 2017 8.138 8.160 8.080 8.120 56,704 +0.08(+1.00%)
Nov 13, 2017 8.008 8.040 7.960 8.040 23,544 +0.13(+1.64%)
Nov 10, 2017 7.883 7.940 7.867 7.910 61,063 +0.04(+0.51%)
Nov 09, 2017 7.850 7.870 7.800 7.870 70,419 -0.13(-1.62%)
Nov 08, 2017 7.970 8.020 7.970 8.000 40,499 -0.03(-0.37%)
Nov 07, 2017 8.080 8.090 8.000 8.030 51,117 +0.19(+2.42%)
Nov 06, 2017 7.780 7.870 7.780 7.840 61,830 +0.36(+4.81%)
Nov 03, 2017 7.468 7.540 7.420 7.480 57,254 -0.21(-2.73%)
Nov 02, 2017 7.700 7.800 7.657 7.690 88,591 -1.05(-12.01%)
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.