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

Coloplast As ADR (OP: CLPBY )

12.36 +0.21 (+1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Jul 29, 2016 7.730 7.820 7.710 7.780 41,329 +0.01(+0.13%)
Jul 28, 2016 7.690 7.800 7.690 7.770 200,135 +0.06(+0.78%)
Jul 27, 2016 7.589 7.710 7.580 7.710 82,012 +0.04(+0.46%)
Jul 26, 2016 7.665 7.710 7.640 7.675 52,908 +0.08(+0.99%)
Jul 25, 2016 7.680 7.680 7.560 7.600 87,686 -0.08(-1.04%)
Jul 22, 2016 7.710 7.730 7.670 7.680 92,878 +0.02(+0.30%)
Jul 21, 2016 7.670 7.700 7.630 7.657 63,427 -0.04(-0.56%)
Jul 20, 2016 7.640 7.730 7.624 7.700 48,860 +0.08(+1.05%)
Jul 19, 2016 7.640 7.650 7.600 7.620 103,239 -0.11(-1.42%)
Jul 18, 2016 7.720 7.730 7.660 7.730 81,252 +0.07(+0.91%)
Jul 15, 2016 7.740 7.740 7.660 7.660 58,583 -0.12(-1.61%)
Jul 14, 2016 7.730 7.800 7.710 7.785 294,426 +0.04(+0.58%)
Jul 13, 2016 7.720 7.770 7.720 7.740 60,293 +0.02(+0.26%)
Jul 12, 2016 7.690 7.730 7.660 7.720 67,838 +0.05(+0.72%)
Jul 11, 2016 7.632 7.690 7.632 7.665 72,179 +0.12(+1.52%)
Jul 08, 2016 7.470 7.470 7.550 92,488 +0.08(+1.07%)
Jul 07, 2016 7.490 7.570 7.450 7.470 50,857 -0.07(-0.98%)
Jul 05, 2016 7.575 7.600 7.520 7.544 48,689 +0.00(+0.00%)
Jul 01, 2016 7.544 7.544 7.544 0 +0.05(+0.72%)
Jun 30, 2016 7.350 7.522 7.350 7.490 75,332 +0.10(+1.35%)
Jun 29, 2016 7.356 7.410 7.340 7.390 85,850 +0.27(+3.87%)
Jun 28, 2016 7.110 7.130 7.050 7.115 55,640 +0.17(+2.52%)
Jun 27, 2016 6.930 6.940 6.830 6.940 155,056 -0.28(-3.88%)
Jun 24, 2016 7.220 7.300 7.110 7.220 338,574 -0.52(-6.72%)
Jun 23, 2016 7.620 7.750 7.620 7.740 46,680 +0.30(+4.03%)
Jun 22, 2016 7.380 7.470 7.370 7.440 124,733 +0.08(+1.09%)
Jun 21, 2016 7.310 7.380 7.280 7.360 155,083 +0.12(+1.66%)
Jun 20, 2016 7.240 7.280 7.220 7.240 100,793 +0.23(+3.28%)
Jun 17, 2016 7.030 7.030 6.930 7.010 103,815 -0.03(-0.43%)
Jun 16, 2016 7.020 7.050 6.890 7.040 105,785 +0.02(+0.28%)
Jun 15, 2016 7.003 7.070 6.990 7.020 86,409 +0.11(+1.59%)
Jun 14, 2016 6.960 6.990 6.910 6.910 72,330 -0.21(-2.95%)
Jun 13, 2016 7.080 7.170 7.070 7.120 56,940 +0.01(+0.14%)
Jun 10, 2016 7.136 7.180 7.080 7.110 57,364 -0.27(-3.68%)
Jun 09, 2016 7.360 7.406 7.330 7.382 55,559 -0.06(-0.85%)
Jun 08, 2016 7.430 7.470 7.420 7.445 108,032 -0.02(-0.33%)
Jun 07, 2016 7.450 7.480 7.430 7.470 69,682 -0.06(-0.80%)
Jun 06, 2016 7.520 7.540 7.458 7.530 49,272 +0.17(+2.24%)
Jun 03, 2016 7.410 7.430 7.310 7.365 71,117 -0.10(-1.41%)
Jun 02, 2016 7.480 7.480 7.410 7.470 128,159 -0.03(-0.40%)
Jun 01, 2016 7.490 7.560 7.487 7.500 40,578 -0.04(-0.46%)
May 31, 2016 7.580 7.580 7.490 7.535 41,957 +0.07(+0.87%)
May 27, 2016 7.470 7.470 7.470 0 -0.04(-0.47%)
May 26, 2016 7.510 7.550 7.440 7.505 63,152 -0.01(-0.20%)
May 25, 2016 7.530 7.550 7.500 7.520 56,703 -0.05(-0.66%)
May 24, 2016 7.450 7.580 7.450 7.570 34,307 +0.10(+1.34%)
May 23, 2016 7.440 7.490 7.420 7.470 55,278 -0.02(-0.20%)
May 20, 2016 7.450 7.500 7.420 7.485 42,312 +0.14(+1.84%)
May 19, 2016 7.380 7.420 7.340 7.350 82,432 -0.18(-2.33%)
May 18, 2016 7.500 7.560 7.450 7.525 48,045 -0.03(-0.46%)
May 17, 2016 7.600 7.780 7.520 7.560 60,807 -0.07(-0.92%)
May 16, 2016 7.610 7.690 7.550 7.630 57,789 +0.04(+0.53%)
May 13, 2016 7.540 7.655 7.500 7.590 55,147 +0.00(+0.00%)
May 12, 2016 7.620 7.650 7.500 7.590 99,066 -0.13(-1.63%)
May 11, 2016 7.590 7.730 7.560 7.715 224,291 +0.11(+1.39%)
May 10, 2016 7.590 7.610 7.560 7.610 60,007 -0.01(-0.13%)
May 09, 2016 7.550 7.700 7.540 7.620 92,740 -0.07(-0.91%)
May 06, 2016 7.715 7.780 7.647 7.690 29,684 +0.01(+0.13%)
May 05, 2016 7.630 7.710 7.630 7.680 91,930 +0.00(+0.00%)
May 04, 2016 7.700 7.760 7.640 7.680 65,265 +0.04(+0.52%)
May 03, 2016 7.730 7.748 7.580 7.640 73,923 +0.06(+0.79%)
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.