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 (%)
Jun 30, 2021 16.36 16.59 16.30 16.39 29,498 +0.24(+1.50%)
Jun 29, 2021 16.06 16.25 16.06 16.15 56,703 +0.07(+0.44%)
Jun 28, 2021 15.94 16.10 15.94 16.08 24,534 +0.16(+1.01%)
Jun 25, 2021 15.88 15.93 15.85 15.92 26,487 +0.17(+1.08%)
Jun 24, 2021 15.74 15.77 15.67 15.75 23,631 +0.08(+0.51%)
Jun 23, 2021 15.73 15.84 15.61 15.67 33,805 -0.25(-1.57%)
Jun 22, 2021 15.89 15.94 15.75 15.92 20,310 -0.04(-0.28%)
Jun 21, 2021 15.86 16.04 15.86 15.96 36,303 -0.05(-0.34%)
Jun 18, 2021 16.04 16.28 15.83 16.02 56,900 +0.09(+0.58%)
Jun 17, 2021 15.83 15.97 15.82 15.93 55,494 -0.06(-0.39%)
Jun 16, 2021 16.16 16.33 15.96 15.99 53,421 -0.14(-0.87%)
Jun 15, 2021 16.15 16.32 16.11 16.13 43,065 +0.02(+0.12%)
Jun 14, 2021 16.33 16.33 16.02 16.11 29,577 +0.17(+1.10%)
Jun 11, 2021 15.98 16.16 15.87 15.94 22,509 -0.00(-0.03%)
Jun 10, 2021 15.89 15.95 15.81 15.94 632,563 -0.07(-0.44%)
Jun 09, 2021 16.17 16.19 15.88 16.01 351,903 +0.17(+1.07%)
Jun 08, 2021 15.91 15.91 15.72 15.84 893,080 -0.31(-1.92%)
Jun 07, 2021 16.40 16.43 16.15 16.15 590,258 -0.01(-0.06%)
Jun 04, 2021 16.05 16.31 16.05 16.16 29,768 +0.18(+1.13%)
Jun 03, 2021 15.87 16.02 15.78 15.98 62,959 +0.02(+0.09%)
Jun 02, 2021 15.88 15.98 15.83 15.96 57,501 -0.04(-0.25%)
Jun 01, 2021 16.11 16.13 15.94 16.00 62,248 +0.08(+0.53%)
May 28, 2021 15.86 16.00 15.86 15.92 25,735 +0.15(+0.95%)
May 27, 2021 15.75 15.83 15.65 15.77 41,019 -0.25(-1.56%)
May 26, 2021 16.06 16.11 15.92 16.02 20,806 -0.08(-0.50%)
May 25, 2021 16.04 16.12 16.01 16.10 32,117 -0.09(-0.56%)
May 24, 2021 16.29 16.29 15.96 16.19 42,261 +0.17(+1.06%)
May 21, 2021 16.21 16.30 16.02 16.02 142,559 -0.02(-0.12%)
May 20, 2021 15.94 16.09 15.85 16.04 44,548 +0.30(+1.91%)
May 19, 2021 15.84 16.75 15.74 15.74 32,090 -0.14(-0.88%)
May 18, 2021 15.86 15.97 15.72 15.88 41,441 -0.14(-0.87%)
May 17, 2021 16.08 16.12 15.85 16.02 52,488 +0.31(+1.97%)
May 14, 2021 15.53 16.05 15.53 15.71 38,617 +0.00(+0.00%)
May 13, 2021 15.95 15.95 15.60 15.71 32,482 +0.09(+0.58%)
May 12, 2021 15.65 15.82 15.57 15.62 54,856 -0.47(-2.92%)
May 11, 2021 15.79 16.13 15.70 16.09 45,257 +0.21(+1.32%)
May 10, 2021 16.11 16.19 15.88 15.88 50,263 -0.47(-2.87%)
May 07, 2021 16.18 16.37 16.12 16.35 36,086 +0.32(+2.00%)
May 06, 2021 15.94 16.04 15.86 16.03 64,771 -0.71(-4.23%)
May 05, 2021 16.85 16.85 16.70 16.74 52,913 +0.18(+1.08%)
May 04, 2021 16.57 16.75 16.50 16.56 29,028 -0.04(-0.24%)
May 03, 2021 16.54 16.67 16.47 16.60 38,705 -0.10(-0.60%)
Apr 30, 2021 16.87 16.87 16.52 16.70 40,700 +0.00(+0.00%)
Apr 29, 2021 16.77 16.94 16.69 16.70 24,043 +0.14(+0.85%)
Apr 28, 2021 16.39 16.56 16.35 16.56 29,380 +0.15(+0.91%)
Apr 27, 2021 16.30 16.55 16.30 16.41 44,729 -0.04(-0.23%)
Apr 26, 2021 16.49 16.49 16.34 16.45 55,568 -0.08(-0.50%)
Apr 23, 2021 16.44 16.59 16.30 16.53 44,300 +0.16(+0.98%)
Apr 22, 2021 16.54 16.61 16.36 16.37 66,039 -0.02(-0.12%)
Apr 21, 2021 16.28 16.43 16.25 16.39 33,948 +0.39(+2.44%)
Apr 20, 2021 16.20 16.31 15.96 16.00 51,489 -0.15(-0.93%)
Apr 19, 2021 16.04 16.17 15.96 16.15 34,332 +0.00(+0.00%)
Apr 16, 2021 16.00 16.15 16.00 16.15 43,600 +0.29(+1.83%)
Apr 15, 2021 15.79 15.99 15.77 15.86 89,605 +0.34(+2.19%)
Apr 14, 2021 15.68 15.68 15.42 15.52 48,506 -0.28(-1.77%)
Apr 13, 2021 15.78 15.92 15.67 15.80 29,535 +0.42(+2.73%)
Apr 12, 2021 15.43 15.44 15.21 15.38 46,713 -0.19(-1.22%)
Apr 09, 2021 15.37 15.68 15.37 15.57 46,300 +0.18(+1.17%)
Apr 08, 2021 15.20 15.53 15.20 15.39 44,224 +0.34(+2.26%)
Apr 07, 2021 15.10 15.26 15.00 15.05 45,345 -0.10(-0.66%)
Apr 06, 2021 15.09 15.25 15.03 15.15 57,414 -0.21(-1.37%)
Apr 05, 2021 15.06 15.42 15.06 15.36 49,008 +0.17(+1.15%)
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.