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

Coloplast As ADR (OP: CLPBY )

12.54 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 (%)
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%)
May 02, 2016 7.540 7.600 7.540 7.580 55,045 +0.16(+2.16%)
Apr 29, 2016 7.460 7.470 7.390 7.420 279,986 -0.08(-1.07%)
Apr 28, 2016 7.410 7.500 7.410 7.500 57,682 -0.02(-0.27%)
Apr 27, 2016 7.400 7.540 7.400 7.520 27,071 +0.12(+1.69%)
Apr 26, 2016 7.420 7.440 7.380 7.395 31,918 +0.03(+0.48%)
Apr 25, 2016 7.320 7.360 7.320 7.360 35,179 -0.07(-0.94%)
Apr 22, 2016 7.365 7.430 7.360 7.430 52,941 +0.02(+0.27%)
Apr 21, 2016 7.440 7.450 7.390 7.410 32,564 -0.10(-1.33%)
Apr 20, 2016 7.510 7.530 7.480 7.510 46,623 -0.11(-1.44%)
Apr 19, 2016 7.590 7.630 7.570 7.620 64,294 +0.17(+2.28%)
Apr 18, 2016 7.420 7.475 7.420 7.450 42,983 +0.07(+0.95%)
Apr 15, 2016 7.390 7.418 7.380 7.380 86,101 +0.03(+0.41%)
Apr 14, 2016 7.390 7.405 7.350 7.350 102,689 +0.03(+0.41%)
Apr 13, 2016 7.330 7.350 7.290 7.320 115,025 -0.11(-1.43%)
Apr 12, 2016 7.400 7.450 7.370 7.426 136,992 -0.04(-0.52%)
Apr 11, 2016 7.520 7.520 7.440 7.465 93,764 -0.04(-0.47%)
Apr 08, 2016 7.490 7.550 7.490 7.500 46,353 +0.01(+0.13%)
Apr 07, 2016 7.558 7.560 7.460 7.490 48,822 -0.07(-0.93%)
Apr 06, 2016 7.460 7.560 7.460 7.560 65,761 +0.04(+0.53%)
Apr 05, 2016 7.490 7.540 7.480 7.520 53,242 -0.04(-0.46%)
Apr 04, 2016 7.540 7.580 7.510 7.555 53,903 +0.07(+1.00%)
Apr 01, 2016 7.450 7.500 7.440 7.480 43,363 -0.08(-1.06%)
Mar 31, 2016 7.500 7.580 7.500 7.560 58,907 +0.03(+0.40%)
Mar 30, 2016 7.560 7.610 7.520 7.530 46,910 +0.04(+0.53%)
Mar 29, 2016 7.398 7.510 7.390 7.490 68,490 +0.15(+2.04%)
Mar 28, 2016 7.435 7.435 7.300 7.340 71,598 +0.03(+0.41%)
Mar 24, 2016 7.310 7.310 7.310 0 -0.05(-0.68%)
Mar 23, 2016 7.370 7.400 7.340 7.360 72,927 +0.00(+0.00%)
Mar 22, 2016 7.290 7.370 7.260 7.360 89,333 +0.03(+0.34%)
Mar 21, 2016 7.342 7.400 7.320 7.335 46,978 +0.01(+0.20%)
Mar 18, 2016 7.332 7.380 7.300 7.320 83,789 -0.11(-1.48%)
Mar 17, 2016 7.390 7.440 7.370 7.430 83,739 -0.04(-0.54%)
Mar 16, 2016 7.405 7.510 7.365 7.470 70,440 -0.13(-1.71%)
Mar 15, 2016 7.660 7.660 7.550 7.600 66,404 -0.13(-1.68%)
Mar 14, 2016 7.715 7.740 7.690 7.730 58,038 +0.01(+0.13%)
Mar 11, 2016 7.680 7.720 7.670 7.720 45,121 -0.11(-1.40%)
Mar 10, 2016 7.877 7.910 7.750 7.830 59,528 +0.08(+1.03%)
Mar 09, 2016 7.760 7.820 7.740 7.750 56,867 -0.09(-1.21%)
Mar 08, 2016 7.843 7.880 7.820 7.845 65,084 -0.06(-0.70%)
Mar 07, 2016 7.860 7.940 7.850 7.900 59,694 +0.22(+2.86%)
Mar 04, 2016 7.680 7.710 7.630 7.680 87,950 +0.11(+1.45%)
Mar 03, 2016 7.530 7.600 7.500 7.570 94,459 -0.09(-1.17%)
Mar 02, 2016 7.550 7.660 7.550 7.660 129,365 -0.03(-0.39%)
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.