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

Coloplast As ADR (OP: CLPBY )

12.07 -0.08 (-0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Aug 31, 2016 7.530 7.560 7.500 7.530 59,073 +0.00(+0.00%)
Aug 30, 2016 7.543 7.543 7.500 7.530 68,452 -0.04(-0.53%)
Aug 29, 2016 7.570 7.590 7.530 7.570 130,242 +0.05(+0.66%)
Aug 26, 2016 7.640 7.640 7.470 7.520 86,789 -0.03(-0.33%)
Aug 25, 2016 7.530 7.565 7.530 7.545 67,178 +0.00(+0.07%)
Aug 24, 2016 7.575 7.600 7.540 7.540 109,739 -0.04(-0.53%)
Aug 23, 2016 7.660 7.660 7.580 7.580 80,082 -0.10(-1.29%)
Aug 22, 2016 7.635 7.680 7.635 7.679 37,126 -0.05(-0.60%)
Aug 19, 2016 7.720 7.730 7.680 7.725 49,943 -0.08(-1.09%)
Aug 18, 2016 7.760 7.810 7.750 7.810 40,239 +0.10(+1.30%)
Aug 17, 2016 7.710 7.740 7.660 7.710 46,353 -0.08(-1.03%)
Aug 16, 2016 7.870 7.900 7.780 7.790 43,713 -0.13(-1.64%)
Aug 15, 2016 7.900 7.940 7.890 7.920 66,076 +0.05(+0.64%)
Aug 12, 2016 7.900 7.920 7.850 7.870 83,107 +0.00(+0.00%)
Aug 11, 2016 7.860 7.940 7.860 7.870 92,643 +0.04(+0.51%)
Aug 10, 2016 7.780 7.840 7.780 7.830 29,202 -0.06(-0.72%)
Aug 09, 2016 7.800 7.900 7.790 7.887 37,961 +0.16(+2.03%)
Aug 08, 2016 7.670 7.730 7.670 7.730 95,545 -0.07(-0.90%)
Aug 05, 2016 7.680 7.800 7.680 7.800 98,652 +0.04(+0.52%)
Aug 04, 2016 7.710 7.760 7.700 7.760 76,402 +0.05(+0.71%)
Aug 03, 2016 7.650 7.740 7.650 7.705 101,724 -0.08(-1.09%)
Aug 02, 2016 7.750 7.790 7.720 7.790 42,847 +0.06(+0.78%)
Aug 01, 2016 7.750 7.790 7.730 7.730 42,231 -0.05(-0.64%)
Jul 29, 2016 7.730 7.820 7.710 7.780 41,329 +0.01(+0.13%)
Jul 28, 2016 7.690 7.800 7.690 7.770 200,135 +0.06(+0.78%)
Jul 27, 2016 7.589 7.710 7.580 7.710 82,012 +0.04(+0.46%)
Jul 26, 2016 7.665 7.710 7.640 7.675 52,908 +0.08(+0.99%)
Jul 25, 2016 7.680 7.680 7.560 7.600 87,686 -0.08(-1.04%)
Jul 22, 2016 7.710 7.730 7.670 7.680 92,878 +0.02(+0.30%)
Jul 21, 2016 7.670 7.700 7.630 7.657 63,427 -0.04(-0.56%)
Jul 20, 2016 7.640 7.730 7.624 7.700 48,860 +0.08(+1.05%)
Jul 19, 2016 7.640 7.650 7.600 7.620 103,239 -0.11(-1.42%)
Jul 18, 2016 7.720 7.730 7.660 7.730 81,252 +0.07(+0.91%)
Jul 15, 2016 7.740 7.740 7.660 7.660 58,583 -0.12(-1.61%)
Jul 14, 2016 7.730 7.800 7.710 7.785 294,426 +0.04(+0.58%)
Jul 13, 2016 7.720 7.770 7.720 7.740 60,293 +0.02(+0.26%)
Jul 12, 2016 7.690 7.730 7.660 7.720 67,838 +0.05(+0.72%)
Jul 11, 2016 7.632 7.690 7.632 7.665 72,179 +0.12(+1.52%)
Jul 08, 2016 7.470 7.470 7.550 92,488 +0.08(+1.07%)
Jul 07, 2016 7.490 7.570 7.450 7.470 50,857 -0.07(-0.98%)
Jul 05, 2016 7.575 7.600 7.520 7.544 48,689 +0.00(+0.00%)
Jul 01, 2016 7.544 7.544 7.544 0 +0.05(+0.72%)
Jun 30, 2016 7.350 7.522 7.350 7.490 75,332 +0.10(+1.35%)
Jun 29, 2016 7.356 7.410 7.340 7.390 85,850 +0.27(+3.87%)
Jun 28, 2016 7.110 7.130 7.050 7.115 55,640 +0.17(+2.52%)
Jun 27, 2016 6.930 6.940 6.830 6.940 155,056 -0.28(-3.88%)
Jun 24, 2016 7.220 7.300 7.110 7.220 338,574 -0.52(-6.72%)
Jun 23, 2016 7.620 7.750 7.620 7.740 46,680 +0.30(+4.03%)
Jun 22, 2016 7.380 7.470 7.370 7.440 124,733 +0.08(+1.09%)
Jun 21, 2016 7.310 7.380 7.280 7.360 155,083 +0.12(+1.66%)
Jun 20, 2016 7.240 7.280 7.220 7.240 100,793 +0.23(+3.28%)
Jun 17, 2016 7.030 7.030 6.930 7.010 103,815 -0.03(-0.43%)
Jun 16, 2016 7.020 7.050 6.890 7.040 105,785 +0.02(+0.28%)
Jun 15, 2016 7.003 7.070 6.990 7.020 86,409 +0.11(+1.59%)
Jun 14, 2016 6.960 6.990 6.910 6.910 72,330 -0.21(-2.95%)
Jun 13, 2016 7.080 7.170 7.070 7.120 56,940 +0.01(+0.14%)
Jun 10, 2016 7.136 7.180 7.080 7.110 57,364 -0.27(-3.68%)
Jun 09, 2016 7.360 7.406 7.330 7.382 55,559 -0.06(-0.85%)
Jun 08, 2016 7.430 7.470 7.420 7.445 108,032 -0.02(-0.33%)
Jun 07, 2016 7.450 7.480 7.430 7.470 69,682 -0.06(-0.80%)
Jun 06, 2016 7.520 7.540 7.458 7.530 49,272 +0.17(+2.24%)
Jun 03, 2016 7.410 7.430 7.310 7.365 71,117 -0.10(-1.41%)
Jun 02, 2016 7.480 7.480 7.410 7.470 128,159 -0.03(-0.40%)
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.