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

Coloplast As ADR (OP: CLPBY )

12.10 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Oct 30, 2015 7.130 7.200 7.130 7.155 23,640 -0.08(-1.04%)
Oct 29, 2015 7.220 7.250 7.180 7.230 156,263 +0.06(+0.84%)
Oct 28, 2015 7.154 7.240 7.120 7.170 28,378 +0.03(+0.42%)
Oct 27, 2015 7.120 7.140 7.110 7.140 45,353 -0.10(-1.31%)
Oct 26, 2015 7.140 7.240 7.140 7.235 46,419 +0.11(+1.47%)
Oct 23, 2015 7.130 7.130 7.080 7.130 29,179 +0.04(+0.56%)
Oct 22, 2015 7.050 7.130 7.050 7.090 90,895 -0.07(-0.98%)
Oct 21, 2015 7.200 7.210 7.130 7.160 55,754 -0.01(-0.21%)
Oct 20, 2015 7.210 7.210 7.160 7.175 61,659 -0.04(-0.55%)
Oct 19, 2015 7.220 7.350 7.180 7.215 41,920 -0.02(-0.21%)
Oct 16, 2015 7.190 7.240 7.190 7.230 38,713 +0.01(+0.14%)
Oct 15, 2015 7.130 7.220 7.130 7.220 13,959 +0.31(+4.56%)
Oct 14, 2015 6.890 6.920 6.850 6.905 62,303 +0.06(+0.80%)
Oct 13, 2015 7.010 7.020 6.810 6.850 45,714 -0.24(-3.39%)
Oct 12, 2015 7.090 7.100 7.050 7.090 15,412 -0.06(-0.84%)
Oct 09, 2015 7.110 7.160 7.110 7.150 32,076 +0.06(+0.85%)
Oct 08, 2015 6.980 7.100 6.980 7.090 59,642 -0.24(-3.21%)
Oct 07, 2015 7.320 7.350 7.300 7.325 57,613 -0.05(-0.75%)
Oct 06, 2015 7.440 7.440 7.330 7.380 57,893 +0.06(+0.82%)
Oct 05, 2015 7.320 7.320 7.260 7.320 45,818 +0.11(+1.53%)
Oct 02, 2015 7.120 7.210 7.110 7.210 62,177 +0.07(+0.98%)
Oct 01, 2015 7.160 7.160 7.070 7.140 126,073 +0.04(+0.56%)
Sep 30, 2015 7.070 7.110 7.020 7.100 181,845 +0.00(+0.00%)
Sep 29, 2015 6.850 7.140 6.848 7.100 1,225,809 +0.16(+2.31%)
Sep 28, 2015 6.940 6.970 6.910 6.940 1,484,994 -0.11(-1.56%)
Sep 25, 2015 7.055 7.170 7.020 7.050 1,499,062 -0.05(-0.70%)
Sep 24, 2015 7.010 7.100 7.000 7.100 80,371 +0.26(+3.80%)
Sep 23, 2015 6.730 6.840 6.730 6.840 7,753 +0.30(+4.59%)
Sep 22, 2015 7.150 7.150 6.500 6.540 94,181 -0.78(-10.66%)
Sep 21, 2015 7.320 7.340 7.280 7.320 25,019 +0.06(+0.83%)
Sep 18, 2015 7.290 7.310 7.200 7.260 28,017 -0.04(-0.55%)
Sep 17, 2015 7.280 7.370 7.250 7.300 143,744 +0.02(+0.27%)
Sep 16, 2015 7.270 7.290 7.270 7.280 21,099 +0.06(+0.83%)
Sep 15, 2015 7.160 7.220 7.160 7.220 188,807 +0.06(+0.84%)
Sep 14, 2015 7.105 7.164 7.100 7.160 80,337 -0.05(-0.69%)
Sep 11, 2015 7.120 7.220 7.120 7.210 1,254,819 +0.17(+2.41%)
Sep 10, 2015 6.890 7.050 6.890 7.040 820,962 +0.10(+1.44%)
Sep 09, 2015 6.940 6.966 6.930 6.940 357,308 +0.03(+0.43%)
Sep 08, 2015 6.910 6.920 6.844 6.910 424,174 +0.13(+1.92%)
Sep 04, 2015 6.780 6.780 6.780 0 +0.04(+0.59%)
Sep 03, 2015 6.820 6.840 6.740 6.740 60,652 +0.07(+1.05%)
Sep 02, 2015 6.710 6.710 6.662 6.670 19,816 +0.06(+0.91%)
Sep 01, 2015 6.630 6.670 6.610 6.610 18,327 -0.19(-2.79%)
Aug 31, 2015 6.800 6.810 6.760 6.800 23,530 +0.06(+0.89%)
Aug 28, 2015 6.740 6.780 6.740 6.740 40,006 -0.09(-1.32%)
Aug 27, 2015 6.770 6.830 6.760 6.830 81,622 +0.12(+1.79%)
Aug 26, 2015 6.780 6.780 6.610 6.710 70,230 -0.12(-1.76%)
Aug 25, 2015 6.920 6.920 6.800 6.830 59,678 +0.19(+2.86%)
Aug 24, 2015 6.580 6.760 6.580 6.640 26,939 -0.15(-2.21%)
Aug 21, 2015 6.810 6.810 6.690 6.790 66,277 -0.10(-1.45%)
Aug 20, 2015 6.890 6.900 6.820 6.890 17,841 -0.19(-2.68%)
Aug 19, 2015 7.010 7.080 6.980 7.080 21,504 +0.00(+0.00%)
Aug 18, 2015 7.070 7.080 7.040 7.080 8,136 +0.10(+1.43%)
Aug 17, 2015 6.960 7.030 6.960 6.980 27,151 +0.03(+0.43%)
Aug 14, 2015 6.950 6.990 6.926 6.950 14,136 +0.09(+1.31%)
Aug 13, 2015 6.820 6.860 6.820 6.860 23,839 -0.07(-1.01%)
Aug 12, 2015 6.910 6.930 6.830 6.930 28,638 -0.08(-1.14%)
Aug 11, 2015 7.030 7.060 7.000 7.010 12,372 -0.16(-2.23%)
Aug 10, 2015 7.050 7.170 7.050 7.170 11,398 +0.13(+1.85%)
Aug 07, 2015 7.030 7.040 6.980 7.040 10,843 -0.13(-1.81%)
Aug 06, 2015 7.160 7.170 7.140 7.170 19,342 -0.03(-0.42%)
Aug 05, 2015 7.170 7.200 7.130 7.200 34,995 -0.03(-0.41%)
Aug 04, 2015 7.210 7.260 7.180 7.230 37,256 +0.08(+1.12%)
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.