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

Coloplast As ADR (OP: CLPBY )

11.97 -0.39 (-3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
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%)
Nov 01, 2017 8.730 8.750 8.700 8.740 120,517 -0.05(-0.57%)
Oct 31, 2017 8.790 8.800 8.738 8.790 118,199 -0.05(-0.57%)
Oct 30, 2017 8.760 8.880 8.750 8.840 72,614 +0.03(+0.34%)
Oct 27, 2017 8.795 8.817 8.750 8.810 62,462 +0.15(+1.73%)
Oct 26, 2017 8.650 8.690 8.620 8.660 75,599 -0.07(-0.80%)
Oct 25, 2017 8.685 8.740 8.680 8.730 56,309 +0.07(+0.81%)
Oct 24, 2017 8.630 8.670 8.600 8.660 110,629 +0.02(+0.23%)
Oct 23, 2017 8.650 8.670 8.640 8.640 83,866 -0.06(-0.69%)
Oct 20, 2017 8.670 8.730 8.650 8.700 86,261 +0.05(+0.58%)
Oct 19, 2017 8.660 8.660 8.610 8.650 38,597 -0.05(-0.63%)
Oct 18, 2017 8.714 8.720 8.680 8.705 62,439 +0.14(+1.69%)
Oct 17, 2017 8.560 8.570 8.550 8.560 38,497 -0.09(-1.10%)
Oct 16, 2017 8.670 8.680 8.630 8.655 46,655 -0.00(-0.05%)
Oct 13, 2017 8.640 8.670 8.620 8.659 99,050 -0.01(-0.13%)
Oct 12, 2017 8.610 8.680 8.610 8.670 65,074 +0.03(+0.35%)
Oct 11, 2017 8.690 8.698 8.570 8.640 82,043 +0.19(+2.25%)
Oct 10, 2017 8.440 8.500 8.440 8.450 22,697 -0.13(-1.52%)
Oct 09, 2017 8.530 8.580 8.530 8.580 84,884 +0.11(+1.24%)
Oct 06, 2017 8.480 8.480 8.440 8.475 43,422 +0.04(+0.41%)
Oct 05, 2017 8.430 8.450 8.410 8.440 123,654 -0.08(-0.94%)
Oct 04, 2017 8.500 8.520 8.470 8.520 64,444 +0.08(+1.01%)
Oct 03, 2017 8.302 8.450 8.290 8.435 72,453 +0.28(+3.37%)
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.