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

Coloplast As ADR (OP: CLPBY )

13.50 -0.10 (-0.75%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 8.365 8.380 8.314 8.380 59,664 +0.03(+0.36%)
Jun 29, 2017 8.300 8.350 8.243 8.350 57,050 -0.16(-1.88%)
Jun 28, 2017 8.470 8.510 8.440 8.510 80,882 +0.00(+0.00%)
Jun 27, 2017 8.530 8.560 8.480 8.510 165,205 -0.10(-1.16%)
Jun 26, 2017 8.620 8.680 8.600 8.610 61,809 -0.08(-0.92%)
Jun 23, 2017 8.690 8.700 8.670 8.690 84,527 +0.02(+0.19%)
Jun 22, 2017 8.670 8.720 8.650 8.673 116,496 -0.10(-1.10%)
Jun 21, 2017 8.728 8.770 8.710 8.770 89,093 +0.02(+0.23%)
Jun 20, 2017 8.780 8.780 8.700 8.750 249,984 -0.03(-0.34%)
Jun 19, 2017 8.770 8.810 8.760 8.780 49,544 -0.03(-0.34%)
Jun 16, 2017 8.760 8.810 8.740 8.810 64,685 +0.20(+2.32%)
Jun 15, 2017 8.540 8.620 8.540 8.610 65,833 -0.11(-1.20%)
Jun 14, 2017 8.760 8.780 8.685 8.715 47,359 +0.12(+1.46%)
Jun 13, 2017 8.570 8.630 8.570 8.590 46,331 +0.11(+1.30%)
Jun 12, 2017 8.500 8.500 8.460 8.480 57,061 -0.13(-1.51%)
Jun 09, 2017 8.570 8.610 8.570 8.610 54,290 -0.02(-0.17%)
Jun 08, 2017 8.640 8.650 8.594 8.625 315,288 -0.09(-0.98%)
Jun 07, 2017 8.710 8.730 8.680 8.710 123,624 +0.03(+0.35%)
Jun 06, 2017 8.720 8.720 8.640 8.680 193,911 -0.09(-1.03%)
Jun 05, 2017 8.752 8.780 8.730 8.770 121,046 -0.03(-0.34%)
Jun 02, 2017 8.750 8.840 8.720 8.800 261,876 +0.20(+2.33%)
Jun 01, 2017 8.510 8.600 8.500 8.600 64,555 +0.07(+0.88%)
May 31, 2017 8.508 8.540 8.470 8.525 93,643 +0.21(+2.59%)
May 30, 2017 8.270 8.350 8.260 8.310 201,742 -0.05(-0.57%)
May 26, 2017 8.350 8.360 8.330 8.358 55,973 -0.03(-0.38%)
May 25, 2017 8.370 8.400 8.340 8.390 46,407 +0.01(+0.12%)
May 24, 2017 8.370 8.383 8.300 8.380 80,427 +0.03(+0.36%)
May 23, 2017 8.380 8.420 8.330 8.350 43,046 +0.06(+0.72%)
May 22, 2017 8.244 8.300 8.244 8.290 35,277 +0.15(+1.84%)
May 19, 2017 8.200 8.239 8.140 8.140 54,781 +0.10(+1.24%)
May 18, 2017 8.030 8.100 8.020 8.040 136,050 -0.06(-0.74%)
May 17, 2017 8.150 8.150 8.080 8.100 79,952 -0.08(-0.98%)
May 16, 2017 8.130 8.180 8.120 8.180 50,263 +0.08(+0.99%)
May 15, 2017 8.060 8.100 8.040 8.100 71,217 +0.08(+1.00%)
May 12, 2017 7.966 8.030 7.942 8.020 75,895 +0.04(+0.50%)
May 11, 2017 7.950 7.980 7.913 7.980 56,531 -0.06(-0.78%)
May 10, 2017 7.990 8.074 7.990 8.043 62,292 +0.06(+0.78%)
May 09, 2017 7.970 7.990 7.930 7.980 42,614 +0.00(+0.00%)
May 08, 2017 8.000 8.002 7.880 7.980 76,358 -0.17(-2.09%)
May 05, 2017 8.140 8.180 8.130 8.150 125,539 +0.02(+0.25%)
May 04, 2017 8.040 8.130 8.040 8.130 92,329 -0.01(-0.12%)
May 03, 2017 8.200 8.200 8.090 8.140 46,725 -0.44(-5.13%)
May 02, 2017 8.520 8.580 8.510 8.580 36,065 +0.16(+1.90%)
May 01, 2017 8.510 8.510 8.410 8.420 76,249 -0.11(-1.29%)
Apr 28, 2017 8.468 8.570 8.460 8.530 36,061 +0.09(+1.07%)
Apr 27, 2017 8.420 8.450 8.390 8.440 53,069 -0.00(-0.00%)
Apr 26, 2017 8.390 8.460 8.370 8.440 34,585 -0.01(-0.12%)
Apr 25, 2017 8.410 8.500 8.400 8.450 44,511 +0.04(+0.42%)
Apr 24, 2017 8.390 8.440 8.360 8.415 47,742 +0.24(+3.00%)
Apr 21, 2017 8.170 8.170 8.120 8.170 42,145 -0.02(-0.24%)
Apr 20, 2017 8.180 8.224 8.180 8.190 29,622 +0.10(+1.24%)
Apr 19, 2017 8.070 8.140 8.066 8.090 477,472 +0.04(+0.43%)
Apr 18, 2017 7.947 8.060 7.920 8.055 200,815 +0.17(+2.22%)
Apr 17, 2017 7.860 7.970 7.790 7.880 98,266 +0.04(+0.51%)
Apr 13, 2017 7.870 7.870 7.810 7.840 49,465 -0.05(-0.63%)
Apr 12, 2017 7.820 7.895 7.800 7.890 53,255 +0.12(+1.51%)
Apr 11, 2017 7.770 7.790 7.740 7.772 39,329 +0.04(+0.55%)
Apr 10, 2017 7.680 7.790 7.680 7.730 53,607 +0.04(+0.52%)
Apr 07, 2017 7.630 7.690 7.630 7.690 37,228 -0.05(-0.65%)
Apr 06, 2017 7.700 7.740 7.700 7.740 140,128 +0.01(+0.13%)
Apr 05, 2017 7.690 7.750 7.690 7.730 183,564 -0.07(-0.90%)
Apr 04, 2017 7.720 7.800 7.720 7.800 321,020 +0.11(+1.43%)
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.