Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.981 7.050 6.981 7.020 70,851 +0.00(+0.00%)
Feb 27, 2017 6.977 7.020 6.977 7.020 52,612 +0.01(+0.14%)
Feb 24, 2017 7.030 7.040 6.990 7.010 45,133 -0.02(-0.21%)
Feb 23, 2017 7.030 7.037 7.020 7.025 64,942 -0.03(-0.43%)
Feb 22, 2017 6.970 7.070 6.955 7.055 28,510 +0.02(+0.28%)
Feb 21, 2017 6.990 7.050 6.984 7.035 122,884 +0.04(+0.50%)
Feb 17, 2017 7.000 7.000 7.000 0 -0.08(-1.06%)
Feb 16, 2017 7.020 7.090 7.020 7.075 127,330 +0.04(+0.64%)
Feb 15, 2017 7.000 7.038 6.970 7.030 110,892 +0.03(+0.36%)
Feb 14, 2017 7.020 7.030 6.970 7.005 78,218 -0.07(-0.92%)
Feb 13, 2017 7.088 7.090 7.050 7.070 39,848 +0.00(+0.00%)
Feb 10, 2017 7.070 7.100 7.060 7.070 52,912 -0.08(-1.12%)
Feb 09, 2017 7.116 7.150 7.090 7.150 60,023 +0.06(+0.85%)
Feb 08, 2017 7.060 7.090 7.060 7.090 103,800 -0.01(-0.14%)
Feb 07, 2017 7.080 7.110 7.080 7.100 57,096 -0.01(-0.14%)
Feb 06, 2017 7.150 7.165 7.060 7.110 62,165 -0.11(-1.52%)
Feb 03, 2017 7.220 7.240 7.190 7.220 35,387 -0.03(-0.44%)
Feb 02, 2017 7.280 7.290 7.250 7.252 80,370 +0.12(+1.71%)
Feb 01, 2017 7.310 7.310 7.090 7.130 341,485 +0.01(+0.21%)
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%)
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.