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

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
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 (%)
Aug 31, 2018 10.67 10.67 10.67 0 +0.04(+0.33%)
Aug 30, 2018 10.62 10.67 10.60 10.63 7,077 -0.08(-0.70%)
Aug 29, 2018 10.72 10.77 10.70 10.71 14,333 +0.12(+1.13%)
Aug 28, 2018 10.66 10.66 10.59 10.59 11,561 -0.12(-1.12%)
Aug 27, 2018 10.67 10.74 10.66 10.71 7,321 +0.00(+0.00%)
Aug 24, 2018 10.66 10.71 10.64 10.71 12,000 +0.10(+0.94%)
Aug 23, 2018 10.63 10.68 10.56 10.61 28,972 +0.00(+0.00%)
Aug 22, 2018 10.71 10.71 10.61 10.61 14,065 +0.14(+1.34%)
Aug 21, 2018 10.42 10.49 10.39 10.47 17,877 +0.06(+0.58%)
Aug 20, 2018 10.38 10.42 10.37 10.41 21,165 -0.03(-0.29%)
Aug 17, 2018 10.35 10.44 10.35 10.44 24,400 +0.08(+0.77%)
Aug 16, 2018 10.30 10.44 10.29 10.36 51,941 +0.21(+2.07%)
Aug 15, 2018 10.13 10.19 10.13 10.15 16,901 -0.01(-0.15%)
Aug 14, 2018 10.22 10.22 10.13 10.16 37,687 +0.01(+0.15%)
Aug 13, 2018 10.16 10.19 10.10 10.15 33,625 +0.24(+2.42%)
Aug 10, 2018 9.910 9.964 9.830 9.910 16,500 -0.01(-0.10%)
Aug 09, 2018 9.930 9.980 9.900 9.920 21,452 -0.13(-1.29%)
Aug 08, 2018 10.01 10.05 9.910 10.05 19,241 -0.39(-3.74%)
Aug 07, 2018 10.48 10.49 10.39 10.44 21,917 -0.09(-0.81%)
Aug 06, 2018 10.58 10.58 10.50 10.53 23,752 -0.23(-2.18%)
Aug 03, 2018 10.69 10.79 10.69 10.76 16,200 -0.12(-1.15%)
Aug 02, 2018 10.91 10.94 10.86 10.88 8,618 +0.00(+0.05%)
Aug 01, 2018 10.88 10.90 10.81 10.88 6,288 +0.04(+0.32%)
Jul 31, 2018 10.88 10.91 10.82 10.85 17,431 -0.21(-1.86%)
Jul 30, 2018 11.08 11.14 11.05 11.05 7,725 -0.04(-0.32%)
Jul 27, 2018 11.05 11.12 11.05 11.09 11,300 +0.11(+0.96%)
Jul 26, 2018 11.01 11.01 10.95 10.98 17,256 -0.11(-1.01%)
Jul 25, 2018 10.92 11.09 10.92 11.09 11,588 +0.33(+3.09%)
Jul 24, 2018 10.74 10.89 10.72 10.76 23,220 +0.08(+0.80%)
Jul 23, 2018 10.67 10.73 10.62 10.68 48,627 -0.04(-0.42%)
Jul 20, 2018 10.61 10.76 10.61 10.72 16,286 +0.34(+3.28%)
Jul 19, 2018 10.36 10.43 10.34 10.38 9,174 +0.02(+0.19%)
Jul 18, 2018 10.31 10.36 10.25 10.36 7,457 +0.00(+0.00%)
Jul 17, 2018 10.32 10.42 10.32 10.36 436,281 -0.03(-0.29%)
Jul 16, 2018 10.41 10.49 10.37 10.39 15,264 -0.01(-0.10%)
Jul 13, 2018 10.37 10.45 10.36 10.40 11,690 -0.10(-0.95%)
Jul 12, 2018 10.50 10.25 10.50 16,946 +0.25(+2.44%)
Jul 11, 2018 10.40 10.40 10.22 10.25 12,350 -0.04(-0.44%)
Jul 10, 2018 10.29 10.38 10.24 10.29 13,187 +0.15(+1.53%)
Jul 09, 2018 10.12 10.21 10.10 10.14 21,247 +0.19(+1.91%)
Jul 06, 2018 9.880 9.990 9.880 9.950 24,999 +0.12(+1.22%)
Jul 05, 2018 9.780 9.880 9.760 9.830 18,896 +0.05(+0.51%)
Jul 03, 2018 9.780 9.780 9.780 0 +0.05(+0.51%)
Jul 02, 2018 9.690 9.740 9.665 9.730 8,140 -0.19(-1.92%)
Jun 29, 2018 9.934 9.980 9.890 9.920 41,463 +0.15(+1.54%)
Jun 28, 2018 9.695 9.790 9.690 9.770 47,812 +0.09(+0.93%)
Jun 27, 2018 9.780 9.780 9.660 9.680 25,292 -0.27(-2.68%)
Jun 26, 2018 9.976 10.00 9.940 9.946 4,198 +0.10(+0.98%)
Jun 25, 2018 9.920 9.960 9.830 9.850 12,533 -0.12(-1.20%)
Jun 22, 2018 9.890 10.13 9.890 9.970 7,707 +0.19(+1.94%)
Jun 21, 2018 9.740 9.840 9.726 9.780 10,008 -0.01(-0.05%)
Jun 20, 2018 9.730 9.810 9.720 9.785 11,031 +0.19(+1.93%)
Jun 19, 2018 9.585 9.706 9.560 9.600 39,751 -0.14(-1.44%)
Jun 18, 2018 9.720 9.760 9.670 9.740 12,845 -0.12(-1.22%)
Jun 15, 2018 9.890 9.890 9.810 9.860 7,202 -0.06(-0.60%)
Jun 14, 2018 9.920 10.00 9.890 9.920 8,986 -0.07(-0.70%)
Jun 13, 2018 10.03 10.05 9.970 9.990 269,128 +0.02(+0.20%)
Jun 12, 2018 10.00 10.01 9.930 9.970 18,683 +0.03(+0.30%)
Jun 11, 2018 9.940 10.01 9.940 9.940 16,319 +0.02(+0.20%)
Jun 08, 2018 9.860 9.940 9.860 9.920 18,238 +0.08(+0.86%)
Jun 07, 2018 9.870 9.900 9.810 9.835 15,075 -0.12(-1.21%)
Jun 06, 2018 9.880 9.980 9.860 9.955 134,175 +0.30(+3.16%)
Jun 05, 2018 9.660 9.712 9.640 9.650 56,465 -0.02(-0.21%)
Jun 04, 2018 9.684 9.710 9.650 9.670 8,845 +0.04(+0.42%)
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.