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 (%)
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.