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

Coloplast As ADR (OP: CLPBY )

13.50 -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 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 (%)
Feb 29, 2016 7.580 7.590 7.490 7.540 98,862 -0.12(-1.57%)
Feb 26, 2016 7.750 7.750 7.600 7.660 61,788 -0.07(-0.91%)
Feb 25, 2016 7.675 7.730 7.640 7.730 63,284 +0.09(+1.18%)
Feb 24, 2016 7.553 7.640 7.530 7.640 57,601 -0.03(-0.39%)
Feb 23, 2016 7.660 7.740 7.650 7.670 60,978 -0.05(-0.65%)
Feb 22, 2016 7.670 7.740 7.670 7.720 35,368 +0.06(+0.78%)
Feb 19, 2016 7.710 7.710 7.610 7.660 61,514 -0.13(-1.67%)
Feb 18, 2016 7.760 7.807 7.730 7.790 93,551 +0.05(+0.65%)
Feb 17, 2016 7.675 7.750 7.660 7.740 64,858 +0.09(+1.18%)
Feb 16, 2016 7.680 7.680 7.560 7.650 48,642 +0.29(+3.94%)
Feb 12, 2016 7.360 7.360 7.360 0 +0.00(+0.00%)
Feb 11, 2016 7.410 7.410 7.280 7.360 118,587 -0.14(-1.87%)
Feb 10, 2016 7.450 7.530 7.430 7.500 140,172 +0.20(+2.74%)
Feb 09, 2016 7.100 7.320 7.100 7.300 85,478 -0.05(-0.68%)
Feb 08, 2016 7.340 7.350 7.280 7.350 65,176 -0.16(-2.13%)
Feb 05, 2016 7.540 7.620 7.490 7.510 73,236 -0.12(-1.57%)
Feb 04, 2016 7.702 7.730 7.630 7.630 82,480 -0.12(-1.55%)
Feb 03, 2016 7.680 7.760 7.600 7.750 376,420 -0.10(-1.27%)
Feb 02, 2016 7.870 7.870 7.770 7.850 39,419 -0.33(-4.03%)
Feb 01, 2016 8.205 8.250 8.110 8.180 56,190 +0.01(+0.12%)
Jan 29, 2016 8.070 8.190 8.070 8.170 67,201 +0.12(+1.55%)
Jan 28, 2016 8.066 8.080 8.000 8.045 58,724 -0.06(-0.74%)
Jan 27, 2016 8.120 8.180 8.090 8.105 50,515 +0.09(+1.06%)
Jan 26, 2016 7.930 8.020 7.890 8.020 72,803 +0.01(+0.12%)
Jan 25, 2016 7.980 8.030 7.970 8.010 160,002 +0.23(+2.96%)
Jan 22, 2016 7.750 7.780 7.710 7.780 83,820 +0.03(+0.39%)
Jan 21, 2016 7.800 7.800 7.700 7.750 90,256 +0.16(+2.04%)
Jan 20, 2016 7.660 7.660 7.500 7.595 205,113 -0.07(-0.91%)
Jan 19, 2016 7.670 7.700 7.630 7.665 95,508 -0.07(-0.90%)
Jan 15, 2016 7.735 7.735 7.735 0 -0.07(-0.96%)
Jan 14, 2016 7.720 7.820 7.650 7.810 858,851 +0.09(+1.17%)
Jan 13, 2016 7.790 7.800 7.710 7.720 361,216 -0.05(-0.68%)
Jan 12, 2016 7.760 7.772 7.700 7.772 800,202 +0.15(+2.00%)
Jan 11, 2016 7.630 7.630 7.560 7.620 891,623 -0.12(-1.55%)
Jan 08, 2016 7.750 7.760 7.680 7.740 745,691 +0.02(+0.26%)
Jan 07, 2016 7.630 7.780 7.630 7.720 45,074 -0.10(-1.28%)
Jan 06, 2016 7.720 7.830 7.720 7.820 141,163 +0.00(+0.00%)
Jan 05, 2016 7.810 7.830 7.740 7.820 83,069 -0.11(-1.35%)
Jan 04, 2016 7.940 7.940 7.770 7.927 183,812 -0.18(-2.20%)
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%)
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.