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 (%)
Jul 31, 2015 7.190 7.260 7.170 7.170 28,667 +0.10(+1.41%)
Jul 30, 2015 7.020 7.090 6.980 7.070 472,068 -0.16(-2.21%)
Jul 29, 2015 7.180 7.250 7.166 7.230 216,129 +0.07(+0.98%)
Jul 28, 2015 7.120 7.170 7.107 7.160 1,380,407 -0.03(-0.42%)
Jul 27, 2015 7.208 7.208 7.120 7.190 1,534,000 +0.04(+0.56%)
Jul 24, 2015 7.200 7.200 7.140 7.150 1,632,617 -0.02(-0.28%)
Jul 23, 2015 7.170 7.200 7.120 7.170 767,001 +0.10(+1.49%)
Jul 22, 2015 7.150 7.150 7.010 7.065 2,039,316 -0.08(-1.05%)
Jul 20, 2015 7.140 7.140 7.140 3 +0.04(+0.52%)
Jul 16, 2015 7.103 7.103 7.103 43 +0.10(+1.47%)
Jul 14, 2015 7.000 7.000 7.000 60 +0.03(+0.43%)
Jul 13, 2015 6.910 6.970 6.910 6.970 1,590 +0.61(+9.63%)
Jul 07, 2015 6.358 6.358 6.358 0 -0.26(-3.90%)
Jun 30, 2015 6.616 6.616 6.616 0 +0.16(+2.41%)
Jun 26, 2015 6.460 6.460 6.460 0 -0.29(-4.30%)
Jun 25, 2015 6.750 6.750 6.750 6.750 115 -0.07(-1.03%)
Jun 23, 2015 6.820 6.820 6.820 0 -0.01(-0.15%)
Jun 22, 2015 6.830 6.830 6.830 6.830 1,700 +0.02(+0.29%)
Jun 16, 2015 6.810 6.810 6.810 0 -0.47(-6.46%)
Jun 15, 2015 7.280 7.280 7.280 7.280 102 -0.54(-6.91%)
Jun 10, 2015 7.820 7.820 7.820 0 +0.20(+2.56%)
Jun 08, 2015 7.625 7.625 7.625 0 -0.05(-0.60%)
Jun 05, 2015 7.590 7.671 7.590 7.671 218 -0.04(-0.49%)
Jun 03, 2015 7.709 7.709 7.709 13 +0.16(+2.11%)
Jun 01, 2015 7.550 7.550 7.550 0 -0.05(-0.66%)
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%)
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.