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 (%)
May 28, 2015 7.600 7.600 7.600 14 +0.02(+0.26%)
May 27, 2015 7.580 7.580 7.580 7.580 1,434 -0.07(-0.92%)
May 26, 2015 7.650 7.650 7.650 7.650 1,000 -0.01(-0.13%)
May 22, 2015 7.660 7.660 7.660 0 -0.03(-0.39%)
May 21, 2015 7.690 7.690 7.690 7.690 320 -0.23(-2.92%)
May 15, 2015 7.921 7.921 7.921 0 +0.26(+3.38%)
May 07, 2015 7.662 7.662 7.662 1 -0.35(-4.34%)
May 05, 2015 8.010 8.010 8.010 0 -0.21(-2.53%)
Apr 28, 2015 8.218 8.218 8.218 0 +0.12(+1.46%)
Apr 24, 2015 8.100 8.100 8.100 0 +0.02(+0.25%)
Apr 20, 2015 8.080 8.080 8.080 5 -0.02(-0.28%)
Apr 17, 2015 8.103 8.103 8.103 8.103 310 +0.10(+1.29%)
Apr 14, 2015 8.000 8.000 8.000 1 -0.01(-0.12%)
Apr 13, 2015 8.010 8.010 8.010 8.010 376 +0.05(+0.65%)
Apr 10, 2015 7.958 7.958 7.958 7.958 739 +0.27(+3.55%)
Apr 08, 2015 7.685 7.685 7.685 14 -0.02(-0.19%)
Apr 07, 2015 7.700 7.700 7.700 7.700 3,544 +0.17(+2.27%)
Apr 02, 2015 7.529 7.529 7.529 0 -0.08(-1.03%)
Mar 31, 2015 7.607 7.607 7.607 0 +0.11(+1.43%)
Mar 30, 2015 7.500 7.500 7.500 7.500 200 -0.27(-3.47%)
Mar 20, 2015 7.770 7.770 7.770 0 +0.03(+0.35%)
Mar 18, 2015 7.743 7.743 7.743 0 +0.33(+4.45%)
Mar 12, 2015 7.413 7.413 7.413 58 -0.27(-3.48%)
Mar 05, 2015 7.680 7.680 7.680 0 -0.38(-4.66%)
Mar 02, 2015 8.055 8.055 8.055 0 +0.07(+0.86%)
Feb 26, 2015 7.986 7.986 7.986 0 -0.02(-0.30%)
Feb 25, 2015 8.010 8.010 8.010 8.010 295 -0.03(-0.37%)
Feb 24, 2015 8.010 8.040 8.010 8.040 695 +0.04(+0.50%)
Feb 23, 2015 7.980 8.030 7.980 8.000 1,591 +0.00(+0.06%)
Feb 20, 2015 7.760 7.995 7.760 7.995 638 +0.29(+3.72%)
Feb 13, 2015 7.708 7.708 7.708 0 -0.09(-1.18%)
Feb 11, 2015 7.800 7.800 7.800 0 -0.10(-1.24%)
Feb 10, 2015 7.900 7.900 7.898 7.898 675 +0.16(+2.04%)
Feb 06, 2015 7.740 7.740 7.740 0 -0.17(-2.15%)
Feb 04, 2015 7.910 7.910 7.910 0 +0.03(+0.33%)
Feb 02, 2015 7.884 7.884 7.884 45 -0.46(-5.48%)
Jan 28, 2015 8.341 8.341 8.341 8.341 149 +0.32(+4.00%)
Jan 26, 2015 8.020 8.020 8.020 0 +0.01(+0.12%)
Jan 22, 2015 8.010 8.010 8.010 9 -0.27(-3.26%)
Jan 15, 2015 8.280 8.280 8.280 0 -0.20(-2.36%)
Jan 12, 2015 8.480 8.480 8.480 0 +0.12(+1.41%)
Jan 09, 2015 8.362 8.362 8.362 8.362 245 +0.02(+0.18%)
Jan 07, 2015 8.347 8.347 8.347 0 -0.25(-2.94%)
Dec 22, 2014 8.600 8.600 8.600 0 +0.31(+3.74%)
Dec 17, 2014 8.290 8.290 8.290 0 -0.02(-0.26%)
Dec 16, 2014 8.312 8.312 8.312 8.312 305 -0.02(-0.22%)
Dec 15, 2014 8.299 8.330 8.299 8.330 765 -0.30(-3.47%)
Dec 10, 2014 8.629 8.629 8.629 29 -0.03(-0.36%)
Dec 09, 2014 8.660 8.660 8.660 8.660 407 -0.12(-1.40%)
Dec 05, 2014 8.783 8.783 8.783 0 +0.01(+0.10%)
Dec 03, 2014 8.774 8.774 8.774 0 +0.04(+0.50%)
Dec 02, 2014 8.730 8.730 8.730 8.730 234 +0.11(+1.22%)
Nov 19, 2014 8.625 8.625 8.625 0 +0.09(+1.00%)
Nov 14, 2014 8.540 8.540 8.540 0 -0.09(-1.04%)
Nov 12, 2014 8.630 8.630 8.630 0 -0.02(-0.23%)
Nov 04, 2014 8.650 8.650 8.650 0 +0.03(+0.35%)
Nov 03, 2014 8.620 8.620 8.620 8.620 209 +0.18(+2.13%)
Oct 29, 2014 8.440 8.440 8.440 9 +0.34(+4.20%)
Oct 24, 2014 8.100 8.100 8.100 0 -0.06(-0.74%)
Oct 23, 2014 8.160 8.160 8.160 8.160 313 +0.19(+2.38%)
Oct 22, 2014 7.970 7.970 7.970 7.970 522 +0.04(+0.50%)
Oct 21, 2014 7.910 7.930 7.910 7.930 3,118 +0.28(+3.66%)
Oct 15, 2014 7.650 7.650 7.650 7.650 799 -0.13(-1.65%)
Oct 14, 2014 7.750 7.779 7.750 7.779 400 -0.15(-1.91%)
Oct 10, 2014 7.930 7.930 7.930 0 -0.06(-0.75%)
Oct 09, 2014 8.000 8.000 7.960 7.990 400 -0.24(-2.92%)
Oct 06, 2014 8.230 8.230 8.230 0 -0.15(-1.79%)
Oct 03, 2014 8.370 8.380 8.370 8.380 828 -0.12(-1.41%)
Oct 01, 2014 8.500 8.500 8.500 0 +0.21(+2.53%)
Sep 29, 2014 8.290 8.290 8.290 8 -0.08(-0.96%)
Sep 24, 2014 8.370 8.370 8.370 8 -0.05(-0.59%)
Sep 23, 2014 8.420 8.420 8.420 8.420 163 -0.07(-0.82%)
Sep 22, 2014 8.480 8.490 8.480 8.490 424 +0.05(+0.59%)
Sep 12, 2014 8.440 8.440 8.440 0 -0.03(-0.35%)
Sep 11, 2014 8.470 8.470 8.470 8.470 209 +0.19(+2.29%)
Sep 09, 2014 8.280 8.280 8.280 0 +0.00(+0.00%)
Sep 04, 2014 8.280 8.280 8.280 0 -0.12(-1.43%)
Aug 25, 2014 8.400 8.400 8.400 0 +0.08(+0.94%)
Aug 22, 2014 8.320 8.322 8.310 8.322 2,107 -0.03(-0.34%)
Aug 21, 2014 8.330 8.350 8.330 8.350 3,111 +0.03(+0.36%)
Aug 20, 2014 8.300 8.320 8.300 8.320 1,482 -0.06(-0.72%)
Aug 18, 2014 8.380 8.380 8.380 0 +0.13(+1.61%)
Aug 15, 2014 8.248 8.248 8.248 8.248 852 -0.07(-0.87%)
Aug 14, 2014 8.320 8.320 8.320 8.320 897 +0.07(+0.85%)
Aug 13, 2014 8.250 8.250 8.250 8.250 16,545 -0.38(-4.40%)
Aug 12, 2014 8.640 8.640 8.630 8.630 1,691 +0.12(+1.41%)
Aug 06, 2014 8.510 8.510 8.510 0 +0.00(+0.00%)
Jul 29, 2014 8.510 8.510 8.510 0 -0.01(-0.12%)
Jul 28, 2014 8.520 8.520 8.520 8.520 427 -0.02(-0.23%)
Jul 25, 2014 8.540 8.540 8.540 8.540 332 -0.14(-1.61%)
Jul 23, 2014 8.690 8.690 8.680 8.680 1,142 -0.09(-1.03%)
Jul 22, 2014 8.770 8.770 8.770 8.770 296 +0.02(+0.23%)
Jul 18, 2014 8.750 8.750 8.750 0 +0.08(+0.92%)
Jul 15, 2014 8.670 8.670 8.670 0 -0.13(-1.48%)
Jul 11, 2014 8.800 8.800 8.800 0 +0.08(+0.92%)
Jul 10, 2014 8.720 8.720 8.720 8.720 1,000 -0.01(-0.11%)
Jul 09, 2014 8.750 8.750 8.730 8.730 6,759 -0.19(-2.13%)
Jul 08, 2014 8.920 8.920 8.920 8.920 200 -0.03(-0.34%)
Jul 07, 2014 8.990 8.990 8.950 8.950 2,175 -0.15(-1.65%)
Jul 03, 2014 9.100 9.100 9.100 0 +0.02(+0.22%)
Jul 01, 2014 9.080 9.080 9.080 0 -0.02(-0.22%)
Jun 30, 2014 9.100 9.100 9.100 9.100 329 +0.17(+1.90%)
Jun 23, 2014 8.930 8.930 8.930 0 -0.01(-0.06%)
Jun 18, 2014 8.935 8.935 8.935 0 -0.15(-1.71%)
Jun 06, 2014 9.090 9.090 9.090 0 -0.06(-0.66%)
Jun 05, 2014 9.150 9.150 9.150 9.150 230 +0.33(+3.74%)
Jun 03, 2014 8.820 8.820 8.820 8.820 57 +0.08(+0.92%)
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.