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 (%)
Aug 30, 2019 11.86 11.95 11.80 11.88 12,500 -0.01(-0.08%)
Aug 29, 2019 11.82 11.95 11.82 11.89 38,154 -0.05(-0.46%)
Aug 28, 2019 11.97 11.99 11.91 11.95 12,697 -0.08(-0.71%)
Aug 27, 2019 12.04 12.06 11.98 12.03 20,483 -0.09(-0.74%)
Aug 26, 2019 12.08 12.15 12.04 12.12 13,299 -0.07(-0.57%)
Aug 23, 2019 12.15 12.20 12.12 12.19 28,500 -0.17(-1.37%)
Aug 22, 2019 12.30 12.36 12.28 12.36 12,739 -0.17(-1.36%)
Aug 21, 2019 12.49 12.57 12.48 12.53 29,554 +0.09(+0.76%)
Aug 20, 2019 12.54 12.56 12.37 12.44 26,559 +0.07(+0.58%)
Aug 19, 2019 12.18 12.40 12.17 12.36 28,027 +0.14(+1.17%)
Aug 16, 2019 12.14 12.26 12.14 12.22 22,100 +0.04(+0.33%)
Aug 15, 2019 12.07 12.19 12.07 12.18 29,118 +0.21(+1.75%)
Aug 14, 2019 12.12 12.12 11.90 11.97 20,203 +0.17(+1.44%)
Aug 13, 2019 11.79 11.88 11.71 11.80 41,690 -0.07(-0.59%)
Aug 12, 2019 11.90 11.96 11.84 11.87 35,115 -0.14(-1.17%)
Aug 09, 2019 12.09 12.09 12.00 12.01 17,400 -0.15(-1.23%)
Aug 08, 2019 12.03 12.18 12.03 12.16 18,045 +0.16(+1.33%)
Aug 07, 2019 11.96 12.01 11.93 12.00 13,661 +0.11(+0.93%)
Aug 06, 2019 11.84 11.90 11.84 11.89 25,321 +0.04(+0.34%)
Aug 05, 2019 11.90 11.90 11.78 11.85 25,635 -0.13(-1.13%)
Aug 02, 2019 11.96 12.01 11.92 11.98 39,800 +0.13(+1.10%)
Aug 01, 2019 11.89 11.94 11.81 11.86 13,718 +0.29(+2.55%)
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%)
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.