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

Coloplast As ADR (OP: CLPBY )

12.28 +0.21 (+1.74%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Feb 28, 2018 8.500 8.510 8.410 8.460 93,831 -0.06(-0.70%)
Feb 27, 2018 8.597 8.608 8.518 8.520 32,382 -0.19(-2.18%)
Feb 26, 2018 8.687 8.730 8.660 8.710 31,014 +0.05(+0.52%)
Feb 23, 2018 8.633 8.690 8.600 8.665 47,379 +0.07(+0.80%)
Feb 22, 2018 8.600 8.660 8.550 8.596 74,643 +0.01(+0.07%)
Feb 21, 2018 8.610 8.670 8.550 8.590 65,888 +0.02(+0.23%)
Feb 20, 2018 8.600 8.610 8.500 8.570 84,899 -0.14(-1.61%)
Feb 16, 2018 8.710 8.710 8.710 0 +0.12(+1.34%)
Feb 15, 2018 8.550 8.620 8.480 8.595 61,658 +0.02(+0.17%)
Feb 14, 2018 8.240 8.580 8.240 8.580 78,836 +0.36(+4.32%)
Feb 13, 2018 8.251 8.268 8.190 8.225 93,086 -0.04(-0.42%)
Feb 12, 2018 8.170 8.300 8.170 8.260 75,623 +0.07(+0.88%)
Feb 09, 2018 8.100 8.200 7.910 8.188 79,932 +0.15(+1.84%)
Feb 08, 2018 8.150 8.150 8.000 8.040 99,014 -0.15(-1.77%)
Feb 07, 2018 8.200 8.290 8.140 8.185 107,953 -0.09(-1.15%)
Feb 06, 2018 8.144 8.430 8.120 8.280 131,081 +0.27(+3.34%)
Feb 05, 2018 8.190 8.230 8.012 8.012 91,754 -0.25(-3.00%)
Feb 02, 2018 8.320 8.330 8.250 8.260 56,130 -0.33(-3.84%)
Feb 01, 2018 8.490 8.590 8.400 8.590 71,011 -0.26(-2.88%)
Jan 31, 2018 8.960 9.010 8.810 8.845 77,288 +0.04(+0.40%)
Jan 30, 2018 8.825 8.770 8.810 52,761 -0.01(-0.17%)
Jan 29, 2018 8.820 8.850 8.780 8.825 83,077 -0.07(-0.73%)
Jan 26, 2018 8.864 8.920 8.840 8.890 71,300 -0.01(-0.11%)
Jan 25, 2018 8.928 8.980 8.850 8.900 49,042 +0.09(+1.02%)
Jan 24, 2018 8.750 8.830 8.750 8.810 61,110 +0.09(+1.03%)
Jan 23, 2018 8.665 8.730 8.650 8.720 72,932 +0.14(+1.63%)
Jan 22, 2018 8.527 8.590 8.527 8.580 130,174 +0.04(+0.47%)
Jan 19, 2018 8.478 8.551 8.478 8.540 49,384 +0.12(+1.43%)
Jan 18, 2018 8.410 8.430 8.380 8.420 64,098 +0.07(+0.84%)
Jan 17, 2018 8.344 8.400 8.320 8.350 78,154 -0.04(-0.48%)
Jan 16, 2018 8.338 8.400 8.320 8.390 98,407 +0.10(+1.21%)
Jan 12, 2018 8.290 8.290 8.290 0 +0.12(+1.47%)
Jan 11, 2018 8.145 8.220 8.145 8.170 69,570 -0.01(-0.06%)
Jan 10, 2018 8.174 8.190 8.150 8.175 105,898 +0.08(+0.93%)
Jan 09, 2018 8.100 8.120 8.080 8.100 524,222 +0.03(+0.37%)
Jan 08, 2018 8.040 8.100 8.040 8.070 1,903,522 +0.00(+0.00%)
Jan 05, 2018 8.073 8.130 8.050 8.070 301,794 +0.12(+1.45%)
Jan 04, 2018 8.010 8.030 7.930 7.955 646,109 -0.05(-0.69%)
Jan 03, 2018 7.962 8.030 7.959 8.010 381,670 +0.09(+1.14%)
Jan 02, 2018 7.935 7.965 7.900 7.920 661,367 +0.03(+0.32%)
Dec 29, 2017 7.895 7.895 7.895 0 +0.00(+0.06%)
Dec 28, 2017 7.930 7.940 7.870 7.890 636,338 +0.02(+0.25%)
Dec 27, 2017 7.890 7.934 7.850 7.870 1,165,185 -0.08(-1.01%)
Dec 26, 2017 7.980 7.980 7.890 7.950 375,096 +0.02(+0.19%)
Dec 22, 2017 7.990 8.040 7.898 7.935 924,943 +0.16(+2.06%)
Dec 21, 2017 7.790 7.850 7.760 7.775 1,760,372 +0.04(+0.58%)
Dec 20, 2017 7.800 7.820 7.740 7.730 585,855 -0.10(-1.28%)
Dec 19, 2017 7.803 7.850 7.800 7.830 47,966 +0.07(+0.84%)
Dec 18, 2017 7.790 7.810 7.750 7.765 60,786 +0.17(+2.17%)
Dec 15, 2017 7.610 7.630 7.550 7.600 54,006 -0.08(-0.98%)
Dec 14, 2017 7.744 7.744 7.675 7.675 47,956 +0.05(+0.72%)
Dec 13, 2017 7.637 7.660 7.600 7.620 64,386 +0.02(+0.22%)
Dec 12, 2017 7.593 7.630 7.550 7.603 55,792 -0.03(-0.35%)
Dec 11, 2017 7.650 7.670 7.610 7.630 88,276 -0.02(-0.26%)
Dec 08, 2017 7.670 7.670 7.590 7.650 38,538 -0.12(-1.54%)
Dec 07, 2017 7.777 7.777 7.730 7.770 65,561 +0.04(+0.52%)
Dec 06, 2017 7.710 7.746 7.700 7.730 54,509 -0.01(-0.13%)
Dec 05, 2017 7.805 7.854 7.740 7.740 101,813 -0.16(-2.03%)
Dec 04, 2017 7.920 7.940 7.860 7.900 65,195 +0.12(+1.48%)
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.