Skip to main content

Coloplast As ADR (OP: CLPBY )

12.02 -0.34 (-2.75%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.51 15.62 15.47 15.59 38,264 +0.17(+1.10%)
Jun 29, 2020 15.38 15.42 15.31 15.42 18,010 -0.16(-1.03%)
Jun 26, 2020 15.59 15.67 15.56 15.58 28,700 -0.29(-1.86%)
Jun 25, 2020 15.63 15.97 15.63 15.88 25,900 +0.20(+1.24%)
Jun 24, 2020 15.69 15.76 15.59 15.68 73,247 -0.23(-1.45%)
Jun 23, 2020 15.80 15.95 15.80 15.91 41,560 -0.09(-0.56%)
Jun 22, 2020 15.90 16.00 15.85 16.00 47,141 +0.03(+0.19%)
Jun 19, 2020 16.11 16.14 15.94 15.97 46,000 +0.27(+1.71%)
Jun 18, 2020 15.83 15.84 15.60 15.70 86,475 -0.19(-1.19%)
Jun 17, 2020 15.72 15.92 15.72 15.89 32,984 -0.06(-0.38%)
Jun 16, 2020 15.75 16.11 15.75 15.95 70,644 +0.04(+0.25%)
Jun 15, 2020 15.58 16.03 15.58 15.91 55,852 +0.21(+1.31%)
Jun 12, 2020 15.84 15.99 15.62 15.71 50,100 -0.24(-1.54%)
Jun 11, 2020 16.18 16.45 15.95 15.95 38,856 -0.13(-0.81%)
Jun 10, 2020 15.88 16.22 15.84 16.08 55,457 +0.40(+2.55%)
Jun 09, 2020 15.52 15.71 15.48 15.68 45,072 +0.25(+1.62%)
Jun 08, 2020 15.31 15.63 15.29 15.43 39,374 -0.71(-4.40%)
Jun 05, 2020 16.12 16.27 15.96 16.14 53,000 +0.18(+1.13%)
Jun 04, 2020 16.02 16.12 15.90 15.96 34,817 +0.01(+0.06%)
Jun 03, 2020 15.99 16.06 15.93 15.95 34,539 -0.27(-1.66%)
Jun 02, 2020 16.25 16.40 16.13 16.22 48,584 -0.63(-3.74%)
Jun 01, 2020 16.80 16.86 16.73 16.85 24,390 +0.21(+1.26%)
May 29, 2020 16.82 16.88 16.62 16.64 257,800 +0.28(+1.71%)
May 28, 2020 16.12 16.47 16.12 16.36 303,006 +0.67(+4.27%)
May 27, 2020 15.36 15.69 15.36 15.69 34,437 -0.65(-3.98%)
May 26, 2020 16.36 16.46 16.29 16.34 27,205 +0.33(+2.09%)
May 22, 2020 16.02 16.05 15.94 16.01 93,600 -0.01(-0.09%)
May 21, 2020 16.25 16.25 16.01 16.02 44,244 -0.08(-0.50%)
May 20, 2020 16.02 16.25 16.02 16.10 98,622 +0.39(+2.48%)
May 19, 2020 15.56 15.79 15.56 15.71 278,345 +0.12(+0.74%)
May 18, 2020 15.42 15.80 15.40 15.59 47,572 +0.44(+2.93%)
May 15, 2020 15.05 15.32 14.92 15.15 141,400 -0.26(-1.69%)
May 14, 2020 15.31 15.45 15.24 15.41 48,416 -0.04(-0.23%)
May 13, 2020 15.30 15.90 15.30 15.45 37,361 +0.49(+3.24%)
May 12, 2020 15.07 15.18 14.94 14.96 642,837 -0.30(-1.97%)
May 11, 2020 15.19 15.37 15.09 15.26 135,077 -0.02(-0.13%)
May 08, 2020 15.35 15.47 15.24 15.28 46,200 -0.22(-1.42%)
May 07, 2020 14.87 15.53 14.87 15.50 71,470 +0.21(+1.37%)
May 06, 2020 14.60 15.50 14.60 15.29 25,689 +0.29(+1.93%)
May 05, 2020 15.54 17.22 13.85 15.00 3,510 -0.65(-4.15%)
May 04, 2020 15.64 15.70 15.51 15.65 54,875 -0.08(-0.51%)
May 01, 2020 15.57 15.84 15.55 15.73 37,000 +0.00(+0.00%)
Apr 30, 2020 15.85 15.85 15.67 15.73 44,350 +0.11(+0.67%)
Apr 29, 2020 15.56 15.65 15.52 15.62 57,126 +0.02(+0.10%)
Apr 28, 2020 15.60 15.75 15.50 15.61 86,220 -0.13(-0.83%)
Apr 27, 2020 15.73 15.96 15.55 15.74 64,781 +0.16(+1.03%)
Apr 24, 2020 15.48 15.67 15.46 15.58 30,800 -0.10(-0.64%)
Apr 23, 2020 15.65 15.93 15.65 15.68 71,677 +0.22(+1.42%)
Apr 22, 2020 15.31 15.62 15.28 15.46 75,847 +0.02(+0.13%)
Apr 21, 2020 15.54 15.62 15.38 15.44 89,424 -0.06(-0.38%)
Apr 20, 2020 15.62 15.78 15.46 15.50 89,219 +0.10(+0.64%)
Apr 17, 2020 15.20 15.49 15.17 15.40 70,000 -0.15(-0.96%)
Apr 16, 2020 15.47 15.69 15.44 15.55 53,919 +0.21(+1.37%)
Apr 15, 2020 15.08 15.46 15.00 15.34 79,229 +0.12(+0.79%)
Apr 14, 2020 14.87 15.40 14.83 15.22 811,226 +0.72(+4.94%)
Apr 13, 2020 14.78 14.78 14.41 14.50 49,537 -0.01(-0.04%)
Apr 09, 2020 14.45 14.62 14.45 14.51 70,200 +0.00(+0.00%)
Apr 08, 2020 14.37 14.62 14.32 14.51 67,273 +0.20(+1.40%)
Apr 07, 2020 14.36 14.47 14.15 14.31 60,204 -0.35(-2.39%)
Apr 06, 2020 14.63 14.75 14.54 14.66 54,303 -0.33(-2.21%)
Apr 03, 2020 14.90 15.15 14.76 14.99 122,600 +0.55(+3.82%)
Apr 02, 2020 14.28 14.64 14.21 14.44 47,524 -0.27(-1.80%)
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.