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

Coloplast As ADR (OP: CLPBY )

12.06 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 8.105 8.105 8.105 0 -0.01(-0.18%)
Dec 30, 2015 8.135 8.160 8.070 8.120 58,507 +0.04(+0.50%)
Dec 29, 2015 8.040 8.090 8.000 8.080 77,693 +0.03(+0.37%)
Dec 28, 2015 7.980 8.050 7.960 8.050 32,944 +0.08(+1.00%)
Dec 24, 2015 7.970 7.970 7.970 0 +0.05(+0.63%)
Dec 23, 2015 7.890 7.950 7.870 7.920 122,506 +0.16(+2.06%)
Dec 22, 2015 7.770 7.770 7.700 7.760 138,622 +0.01(+0.13%)
Dec 21, 2015 7.760 7.790 7.700 7.750 77,293 -0.05(-0.64%)
Dec 18, 2015 7.760 7.820 7.720 7.800 43,719 +0.02(+0.26%)
Dec 17, 2015 7.780 7.800 7.730 7.780 26,742 -0.13(-1.64%)
Dec 16, 2015 7.870 7.940 7.830 7.910 71,200 -0.04(-0.50%)
Dec 15, 2015 7.940 7.960 7.890 7.950 85,053 +0.17(+2.25%)
Dec 14, 2015 7.750 7.800 7.740 7.775 45,914 -0.03(-0.45%)
Dec 11, 2015 7.940 7.940 7.800 7.810 87,921 -0.07(-0.89%)
Dec 10, 2015 7.890 7.900 7.810 7.880 91,693 -0.12(-1.50%)
Dec 09, 2015 7.920 8.020 7.890 8.000 55,251 +0.01(+0.13%)
Dec 08, 2015 8.042 8.100 7.960 7.990 44,924 -0.21(-2.56%)
Dec 07, 2015 8.110 8.310 8.050 8.200 69,516 +0.02(+0.24%)
Dec 04, 2015 8.045 8.180 8.045 8.180 83,240 +0.20(+2.51%)
Dec 03, 2015 8.050 8.050 7.940 7.980 59,085 -0.04(-0.50%)
Dec 02, 2015 8.030 8.050 7.960 8.020 75,279 -0.23(-2.79%)
Dec 01, 2015 8.220 8.260 8.170 8.250 84,950 +0.13(+1.60%)
Nov 30, 2015 8.110 8.120 8.080 8.120 70,950 +0.07(+0.87%)
Nov 27, 2015 8.070 8.070 8.050 8.050 30,976 +0.03(+0.37%)
Nov 25, 2015 8.020 8.020 8.020 0 +0.12(+1.58%)
Nov 24, 2015 7.820 7.920 7.820 7.895 36,202 +0.02(+0.32%)
Nov 23, 2015 7.880 7.810 7.870 50,450 +0.05(+0.64%)
Nov 20, 2015 7.840 7.880 7.780 7.820 51,360 -0.10(-1.26%)
Nov 19, 2015 7.890 7.920 7.870 7.920 54,436 +0.07(+0.89%)
Nov 18, 2015 7.825 7.850 7.770 7.850 39,256 +0.00(+0.00%)
Nov 17, 2015 7.900 7.900 7.850 7.850 42,204 -0.01(-0.13%)
Nov 16, 2015 7.810 7.860 7.800 7.860 39,911 +0.06(+0.70%)
Nov 13, 2015 7.690 7.820 7.690 7.805 47,016 +0.02(+0.30%)
Nov 12, 2015 7.805 7.860 7.750 7.782 29,381 -0.08(-0.99%)
Nov 11, 2015 7.850 7.870 7.820 7.860 34,245 +0.13(+1.68%)
Nov 10, 2015 7.690 7.740 7.684 7.730 26,635 +0.02(+0.26%)
Nov 09, 2015 7.650 7.780 7.650 7.710 42,999 -0.05(-0.71%)
Nov 06, 2015 7.730 7.790 7.720 7.765 37,323 -0.04(-0.58%)
Nov 05, 2015 7.780 7.810 7.740 7.810 43,141 +0.01(+0.13%)
Nov 04, 2015 7.830 7.830 7.750 7.800 48,186 +0.07(+0.91%)
Nov 03, 2015 7.550 7.770 7.550 7.730 49,413 +0.59(+8.19%)
Nov 02, 2015 7.190 7.190 7.100 7.145 26,497 -0.01(-0.14%)
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%)
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.