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

Coloplast As ADR (OP: CLPBY )

12.15 -0.16 (-1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2016 6.860 6.944 6.850 6.880 147,586 -0.03(-0.43%)
Oct 31, 2016 6.900 6.940 6.870 6.910 114,655 -0.08(-1.14%)
Oct 28, 2016 6.970 7.000 6.920 6.990 129,436 +0.08(+1.16%)
Oct 27, 2016 6.930 6.970 6.910 6.910 122,507 -0.02(-0.36%)
Oct 26, 2016 6.960 6.990 6.910 6.935 55,108 -0.06(-0.79%)
Oct 25, 2016 7.000 7.037 6.950 6.990 93,361 -0.12(-1.76%)
Oct 24, 2016 7.130 7.130 7.090 7.115 116,734 +0.01(+0.14%)
Oct 21, 2016 7.083 7.130 7.070 7.105 138,124 -0.04(-0.63%)
Oct 20, 2016 7.133 7.160 7.110 7.150 45,046 +0.03(+0.42%)
Oct 19, 2016 7.140 7.160 7.110 7.120 130,315 +0.03(+0.42%)
Oct 18, 2016 7.090 7.150 7.080 7.090 81,859 +0.05(+0.71%)
Oct 17, 2016 7.040 7.070 7.024 7.040 56,808 -0.08(-1.12%)
Oct 14, 2016 7.110 7.170 7.080 7.120 51,366 -0.06(-0.84%)
Oct 13, 2016 7.080 7.210 7.080 7.180 85,596 -0.00(-0.07%)
Oct 12, 2016 7.200 7.230 7.170 7.185 77,260 -0.08(-1.17%)
Oct 11, 2016 7.295 7.300 7.250 7.270 77,057 +0.00(+0.00%)
Oct 10, 2016 7.250 7.300 7.250 7.270 57,010 -0.08(-1.09%)
Oct 07, 2016 7.310 7.640 7.280 7.350 36,655 +0.01(+0.14%)
Oct 06, 2016 7.400 7.410 7.330 7.340 76,594 -0.27(-3.55%)
Oct 05, 2016 7.600 7.630 7.580 7.610 35,254 -0.02(-0.26%)
Oct 04, 2016 7.700 7.720 7.630 7.630 51,757 -0.07(-0.91%)
Oct 03, 2016 7.714 7.714 7.680 7.700 63,329 -0.08(-1.03%)
Sep 30, 2016 7.680 7.810 7.670 7.780 1,054,089 +0.11(+1.43%)
Sep 29, 2016 7.700 7.740 7.600 7.670 55,984 +0.01(+0.13%)
Sep 28, 2016 7.660 7.710 7.590 7.660 43,728 +0.00(+0.00%)
Sep 27, 2016 7.610 7.720 7.610 7.660 78,242 -0.04(-0.52%)
Sep 26, 2016 7.670 7.730 7.670 7.700 92,716 -0.05(-0.65%)
Sep 23, 2016 7.690 7.760 7.680 7.750 143,236 -0.05(-0.64%)
Sep 22, 2016 7.800 7.820 7.768 7.800 308,832 +0.19(+2.56%)
Sep 21, 2016 7.563 7.670 7.550 7.605 359,204 +0.03(+0.33%)
Sep 20, 2016 7.620 7.650 7.580 7.580 70,303 +0.00(+0.00%)
Sep 19, 2016 7.540 7.590 7.540 7.580 59,761 +0.06(+0.80%)
Sep 16, 2016 7.550 7.570 7.510 7.520 39,478 -0.07(-0.86%)
Sep 15, 2016 7.490 7.672 7.480 7.585 51,490 +0.05(+0.73%)
Sep 14, 2016 7.510 7.590 7.510 7.530 38,743 +0.06(+0.80%)
Sep 13, 2016 7.485 7.530 7.455 7.470 61,406 -0.05(-0.68%)
Sep 12, 2016 7.450 7.530 7.420 7.521 79,133 +0.00(+0.01%)
Sep 09, 2016 7.555 7.555 7.490 7.520 65,849 -0.08(-0.99%)
Sep 08, 2016 7.670 7.670 7.595 7.595 450,852 +0.02(+0.26%)
Sep 07, 2016 7.610 7.630 7.560 7.575 140,476 -0.02(-0.26%)
Sep 06, 2016 7.625 7.630 7.580 7.595 61,446 -0.07(-0.85%)
Sep 02, 2016 7.660 7.660 7.660 0 +0.08(+1.06%)
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.