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 (%)
Jul 31, 2019 11.74 11.76 11.56 11.56 49,135 -0.23(-1.95%)
Jul 30, 2019 11.74 11.79 11.72 11.79 26,503 -0.01(-0.08%)
Jul 29, 2019 11.80 11.84 11.72 11.80 13,912 +0.12(+1.03%)
Jul 26, 2019 11.63 11.68 11.61 11.68 26,800 +0.02(+0.17%)
Jul 25, 2019 11.71 11.73 11.65 11.66 30,304 -0.07(-0.60%)
Jul 24, 2019 11.76 11.76 11.71 11.73 129,754 -0.08(-0.68%)
Jul 23, 2019 11.80 11.81 11.75 11.81 56,699 -0.10(-0.84%)
Jul 22, 2019 11.83 11.92 11.83 11.91 13,091 -0.06(-0.50%)
Jul 19, 2019 11.99 12.00 11.94 11.97 18,000 -0.04(-0.32%)
Jul 18, 2019 11.89 12.02 11.89 12.01 31,517 +0.13(+1.08%)
Jul 17, 2019 11.90 11.92 11.86 11.88 10,002 +0.08(+0.68%)
Jul 16, 2019 11.83 11.84 11.76 11.80 31,464 -0.06(-0.51%)
Jul 15, 2019 11.83 11.93 11.83 11.86 47,849 +0.03(+0.25%)
Jul 12, 2019 11.80 11.84 11.74 11.83 30,700 -0.20(-1.66%)
Jul 11, 2019 12.03 12.10 11.98 12.03 52,274 -0.05(-0.41%)
Jul 10, 2019 12.05 12.20 12.04 12.08 27,576 -0.03(-0.25%)
Jul 09, 2019 11.89 12.14 11.89 12.11 14,304 +0.24(+2.02%)
Jul 08, 2019 11.87 11.91 11.81 11.87 26,363 +0.01(+0.08%)
Jul 05, 2019 11.87 11.89 11.81 11.86 18,500 -0.20(-1.66%)
Jul 03, 2019 11.98 12.06 11.96 12.06 15,100 +0.45(+3.88%)
Jul 02, 2019 11.52 11.67 11.52 11.61 95,723 +0.05(+0.48%)
Jul 01, 2019 11.53 11.63 11.51 11.55 21,942 +0.29(+2.53%)
Jun 28, 2019 11.27 11.29 11.22 11.27 17,900 +0.06(+0.54%)
Jun 27, 2019 11.16 11.23 11.13 11.21 44,008 -0.07(-0.62%)
Jun 26, 2019 11.30 11.33 11.22 11.28 20,239 -0.15(-1.31%)
Jun 25, 2019 11.42 11.51 11.40 11.43 20,018 +0.04(+0.35%)
Jun 24, 2019 11.32 11.45 11.32 11.39 9,554 -0.03(-0.26%)
Jun 21, 2019 11.37 11.42 11.29 11.42 27,000 +0.02(+0.18%)
Jun 20, 2019 11.47 11.47 11.38 11.40 31,222 -0.05(-0.42%)
Jun 19, 2019 11.39 11.45 11.37 11.45 12,416 +0.11(+0.95%)
Jun 18, 2019 11.32 11.44 11.29 11.34 15,560 +0.09(+0.80%)
Jun 17, 2019 11.24 11.27 11.21 11.25 10,696 +0.04(+0.36%)
Jun 14, 2019 11.22 11.30 11.20 11.21 13,100 -0.07(-0.60%)
Jun 13, 2019 11.28 11.35 11.28 11.28 22,506 -0.06(-0.55%)
Jun 12, 2019 11.28 11.38 11.28 11.34 34,500 +0.16(+1.43%)
Jun 11, 2019 11.25 11.25 11.17 11.18 29,045 -0.03(-0.27%)
Jun 10, 2019 11.25 11.25 11.16 11.21 21,438 +0.05(+0.40%)
Jun 07, 2019 11.15 11.19 11.14 11.16 37,000 -0.05(-0.40%)
Jun 06, 2019 11.16 11.26 11.16 11.21 21,633 +0.39(+3.60%)
Jun 05, 2019 10.90 10.90 10.78 10.82 20,216 -0.03(-0.28%)
Jun 04, 2019 10.80 10.85 10.72 10.85 38,191 -0.04(-0.37%)
Jun 03, 2019 10.74 10.89 10.71 10.89 38,102 +0.26(+2.45%)
May 31, 2019 10.86 10.86 10.60 10.63 58,100 +0.02(+0.19%)
May 30, 2019 10.71 10.71 10.58 10.61 65,089 +0.00(+0.00%)
May 29, 2019 10.59 10.63 10.54 10.61 43,682 -0.06(-0.56%)
May 28, 2019 10.72 10.80 10.67 10.67 58,764 -0.18(-1.66%)
May 24, 2019 10.80 10.90 10.80 10.85 15,500 +0.09(+0.84%)
May 23, 2019 10.79 10.79 10.72 10.76 25,368 -0.19(-1.74%)
May 22, 2019 10.87 10.96 10.86 10.95 26,580 +0.19(+1.77%)
May 21, 2019 10.71 10.76 10.67 10.76 14,690 +0.13(+1.22%)
May 20, 2019 10.56 10.64 10.56 10.63 11,306 -0.05(-0.47%)
May 17, 2019 10.64 10.69 10.64 10.68 55,800 +0.03(+0.28%)
May 16, 2019 10.60 10.73 10.60 10.65 39,903 +0.16(+1.53%)
May 15, 2019 10.53 10.64 10.46 10.49 29,078 -0.08(-0.76%)
May 14, 2019 10.57 10.64 10.57 10.57 46,104 -0.07(-0.66%)
May 13, 2019 10.61 10.66 10.56 10.64 31,376 -0.16(-1.53%)
May 10, 2019 10.80 10.85 10.74 10.80 18,900 -0.08(-0.69%)
May 09, 2019 10.72 10.89 10.72 10.88 14,917 +0.18(+1.68%)
May 08, 2019 10.66 10.73 10.62 10.70 757,529 -0.12(-1.11%)
May 07, 2019 10.93 10.93 10.76 10.82 43,423 +0.10(+0.93%)
May 06, 2019 10.62 10.72 10.56 10.72 41,009 +0.12(+1.13%)
May 03, 2019 10.44 10.74 10.43 10.60 31,600 +0.08(+0.76%)
May 02, 2019 10.42 10.53 10.41 10.52 36,071 -0.13(-1.22%)
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.