Skip to main content

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

Historical Prices

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.