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

Coloplast As ADR (OP: CLPBY )

12.24 +0.17 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Dec 31, 2018 9.150 9.300 9.150 9.250 57,100 +0.00(+0.00%)
Dec 28, 2018 9.250 9.260 9.150 9.250 59,400 -0.09(-0.96%)
Dec 27, 2018 9.200 9.340 9.090 9.340 86,766 +0.16(+1.74%)
Dec 26, 2018 9.070 9.240 9.070 9.180 21,138 +0.04(+0.49%)
Dec 24, 2018 9.160 9.220 9.100 9.135 17,200 +0.02(+0.16%)
Dec 21, 2018 9.150 9.290 9.120 9.120 69,600 -0.19(-1.99%)
Dec 20, 2018 9.360 9.370 9.280 9.305 55,021 -0.09(-0.91%)
Dec 19, 2018 9.540 9.570 9.370 9.390 39,896 -0.08(-0.90%)
Dec 18, 2018 9.480 9.530 9.430 9.475 35,924 +0.01(+0.11%)
Dec 17, 2018 9.536 9.540 9.420 9.465 42,077 -0.03(-0.26%)
Dec 14, 2018 9.490 9.550 9.430 9.490 24,800 -0.10(-1.04%)
Dec 13, 2018 9.490 9.610 9.482 9.590 17,223 +0.08(+0.84%)
Dec 12, 2018 9.500 9.570 9.480 9.510 21,302 +0.07(+0.79%)
Dec 11, 2018 9.420 9.490 9.380 9.435 36,695 -0.23(-2.43%)
Dec 10, 2018 9.720 9.720 9.620 9.670 98,396 +0.16(+1.74%)
Dec 07, 2018 9.510 9.560 9.450 9.505 19,900 -0.04(-0.47%)
Dec 06, 2018 9.320 9.550 9.320 9.550 36,982 +0.28(+3.02%)
Dec 04, 2018 9.400 9.460 9.220 9.270 39,800 +0.03(+0.32%)
Dec 03, 2018 9.240 9.290 9.190 9.240 10,378 -0.29(-2.99%)
Nov 30, 2018 9.660 9.660 9.440 9.525 34,200 -0.25(-2.61%)
Nov 29, 2018 9.710 9.820 9.710 9.780 14,495 +0.38(+4.04%)
Nov 28, 2018 9.240 9.400 9.200 9.400 47,430 +0.11(+1.13%)
Nov 27, 2018 9.250 9.350 9.230 9.295 34,838 -0.12(-1.33%)
Nov 26, 2018 9.360 9.480 9.330 9.420 21,921 +0.01(+0.11%)
Nov 23, 2018 9.290 9.410 9.290 9.410 11,400 +0.05(+0.53%)
Nov 21, 2018 9.360 9.360 9.360 0 +0.08(+0.86%)
Nov 20, 2018 9.240 9.380 9.240 9.280 30,688 -0.09(-0.91%)
Nov 19, 2018 9.380 9.446 9.320 9.365 24,976 -0.06(-0.69%)
Nov 16, 2018 9.366 9.490 9.366 9.430 26,500 +0.06(+0.64%)
Nov 15, 2018 9.300 9.420 9.240 9.370 44,811 -0.13(-1.37%)
Nov 14, 2018 9.430 9.530 9.360 9.500 29,778 +0.18(+1.93%)
Nov 13, 2018 9.310 9.370 9.260 9.320 50,183 -0.19(-1.95%)
Nov 12, 2018 9.530 9.570 9.450 9.505 12,122 -0.07(-0.73%)
Nov 09, 2018 9.560 9.630 9.520 9.575 21,600 +0.05(+0.58%)
Nov 08, 2018 9.560 9.660 9.510 9.520 34,229 +0.01(+0.16%)
Nov 07, 2018 9.410 9.540 9.410 9.505 348,179 +0.08(+0.85%)
Nov 06, 2018 9.420 9.450 9.380 9.425 83,997 +0.14(+1.45%)
Nov 05, 2018 9.260 9.310 9.260 9.290 34,371 +0.05(+0.54%)
Nov 02, 2018 9.270 9.300 9.150 9.240 35,400 +0.20(+2.21%)
Nov 01, 2018 8.900 9.290 8.900 9.040 101,486 -0.28(-2.95%)
Oct 31, 2018 9.400 9.460 9.270 9.315 42,908 -0.03(-0.32%)
Oct 30, 2018 9.270 9.350 9.260 9.345 51,141 +0.11(+1.14%)
Oct 29, 2018 9.320 9.380 9.190 9.240 46,623 -0.09(-0.96%)
Oct 26, 2018 9.320 9.370 9.180 9.330 32,100 -0.07(-0.80%)
Oct 25, 2018 9.490 9.490 9.330 9.405 40,629 -0.02(-0.21%)
Oct 24, 2018 9.540 9.570 9.390 9.425 73,482 -0.21(-2.18%)
Oct 23, 2018 9.560 9.650 9.480 9.635 69,744 -0.12(-1.18%)
Oct 22, 2018 9.840 9.840 9.680 9.750 23,648 -0.10(-0.96%)
Oct 19, 2018 9.880 9.890 9.830 9.845 68,200 -0.07(-0.76%)
Oct 18, 2018 9.930 9.980 9.840 9.920 32,966 +0.04(+0.35%)
Oct 17, 2018 9.830 9.930 9.820 9.885 42,698 +0.14(+1.49%)
Oct 16, 2018 9.750 9.760 9.670 9.740 71,804 +0.31(+3.29%)
Oct 15, 2018 9.350 9.450 9.340 9.430 38,929 -0.03(-0.32%)
Oct 12, 2018 9.390 9.490 9.360 9.460 62,600 +0.15(+1.61%)
Oct 11, 2018 9.310 9.400 9.290 9.310 36,470 +0.16(+1.75%)
Oct 10, 2018 9.290 9.300 9.130 9.150 30,636 -0.41(-4.29%)
Oct 09, 2018 9.440 9.600 9.420 9.560 41,393 -0.19(-1.95%)
Oct 08, 2018 9.690 9.760 9.680 9.750 14,459 -0.26(-2.60%)
Oct 05, 2018 9.969 10.05 9.969 10.01 42,600 +0.00(+0.05%)
Oct 04, 2018 10.01 10.07 9.980 10.01 9,068 -0.29(-2.82%)
Oct 03, 2018 10.29 10.34 10.25 10.29 65,137 +0.02(+0.19%)
Oct 02, 2018 10.31 10.32 10.26 10.28 16,764 +0.01(+0.10%)
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.