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

Coloplast As ADR (OP: CLPBY )

12.56 +0.20 (+1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2017 8.790 8.800 8.738 8.790 118,199 -0.05(-0.57%)
Oct 30, 2017 8.760 8.880 8.750 8.840 72,614 +0.03(+0.34%)
Oct 27, 2017 8.795 8.817 8.750 8.810 62,462 +0.15(+1.73%)
Oct 26, 2017 8.650 8.690 8.620 8.660 75,599 -0.07(-0.80%)
Oct 25, 2017 8.685 8.740 8.680 8.730 56,309 +0.07(+0.81%)
Oct 24, 2017 8.630 8.670 8.600 8.660 110,629 +0.02(+0.23%)
Oct 23, 2017 8.650 8.670 8.640 8.640 83,866 -0.06(-0.69%)
Oct 20, 2017 8.670 8.730 8.650 8.700 86,261 +0.05(+0.58%)
Oct 19, 2017 8.660 8.660 8.610 8.650 38,597 -0.05(-0.63%)
Oct 18, 2017 8.714 8.720 8.680 8.705 62,439 +0.14(+1.69%)
Oct 17, 2017 8.560 8.570 8.550 8.560 38,497 -0.09(-1.10%)
Oct 16, 2017 8.670 8.680 8.630 8.655 46,655 -0.00(-0.05%)
Oct 13, 2017 8.640 8.670 8.620 8.659 99,050 -0.01(-0.13%)
Oct 12, 2017 8.610 8.680 8.610 8.670 65,074 +0.03(+0.35%)
Oct 11, 2017 8.690 8.698 8.570 8.640 82,043 +0.19(+2.25%)
Oct 10, 2017 8.440 8.500 8.440 8.450 22,697 -0.13(-1.52%)
Oct 09, 2017 8.530 8.580 8.530 8.580 84,884 +0.11(+1.24%)
Oct 06, 2017 8.480 8.480 8.440 8.475 43,422 +0.04(+0.41%)
Oct 05, 2017 8.430 8.450 8.410 8.440 123,654 -0.08(-0.94%)
Oct 04, 2017 8.500 8.520 8.470 8.520 64,444 +0.08(+1.01%)
Oct 03, 2017 8.302 8.450 8.290 8.435 72,453 +0.28(+3.37%)
Oct 02, 2017 8.130 8.160 8.113 8.160 61,571 +0.04(+0.49%)
Sep 29, 2017 8.066 8.120 8.060 8.120 38,285 +0.04(+0.50%)
Sep 28, 2017 8.030 8.090 8.030 8.080 95,723 +0.09(+1.13%)
Sep 27, 2017 7.990 8.020 7.960 7.990 76,351 -0.08(-0.99%)
Sep 26, 2017 8.070 8.120 8.060 8.070 82,579 +0.00(+0.00%)
Sep 25, 2017 8.090 8.130 8.060 8.070 47,005 -0.05(-0.62%)
Sep 22, 2017 8.110 8.150 8.100 8.120 46,370 +0.11(+1.37%)
Sep 21, 2017 8.036 8.060 8.010 8.010 46,347 -0.07(-0.87%)
Sep 20, 2017 8.090 8.130 8.020 8.080 101,544 +0.05(+0.62%)
Sep 19, 2017 8.030 8.040 7.990 8.030 60,467 -0.03(-0.37%)
Sep 18, 2017 8.078 8.090 8.030 8.060 70,209 +0.00(+0.00%)
Sep 15, 2017 8.022 8.060 7.990 8.060 70,219 +0.04(+0.50%)
Sep 14, 2017 8.010 8.030 7.970 8.020 144,588 +0.05(+0.63%)
Sep 13, 2017 8.010 8.010 7.958 7.970 725,277 -0.16(-1.97%)
Sep 12, 2017 8.180 8.180 8.110 8.130 37,281 -0.17(-2.05%)
Sep 11, 2017 8.260 8.332 8.260 8.300 39,414 +0.03(+0.36%)
Sep 08, 2017 8.230 8.280 8.220 8.270 54,821 +0.01(+0.12%)
Sep 07, 2017 8.280 8.280 8.220 8.260 25,846 +0.13(+1.60%)
Sep 06, 2017 8.120 8.156 8.095 8.130 45,336 +0.02(+0.25%)
Sep 05, 2017 8.100 8.145 8.060 8.110 61,946 -0.08(-0.98%)
Sep 01, 2017 8.220 8.220 8.160 8.190 48,848 +0.04(+0.49%)
Aug 31, 2017 8.130 8.170 8.110 8.150 76,251 +0.04(+0.49%)
Aug 30, 2017 8.120 8.160 8.090 8.110 52,403 -0.05(-0.61%)
Aug 29, 2017 8.190 8.230 8.160 8.160 64,040 -0.09(-1.09%)
Aug 28, 2017 8.260 8.272 8.230 8.250 164,251 -0.04(-0.48%)
Aug 25, 2017 8.220 8.320 8.220 8.290 39,270 +0.06(+0.73%)
Aug 24, 2017 8.210 8.260 8.180 8.230 67,269 +0.03(+0.37%)
Aug 23, 2017 8.190 8.200 8.155 8.200 49,153 -0.01(-0.12%)
Aug 22, 2017 8.153 8.210 8.153 8.210 72,830 +0.16(+1.99%)
Aug 21, 2017 8.050 8.070 8.010 8.050 53,731 +0.02(+0.25%)
Aug 18, 2017 7.990 8.040 7.940 8.030 49,140 +0.13(+1.65%)
Aug 17, 2017 7.950 7.950 7.860 7.900 63,539 -0.25(-3.07%)
Aug 16, 2017 8.020 8.200 8.000 8.150 55,184 -0.59(-6.75%)
Aug 15, 2017 8.685 8.740 8.680 8.740 71,596 +0.03(+0.34%)
Aug 14, 2017 8.710 8.710 8.660 8.710 44,608 +0.17(+1.99%)
Aug 11, 2017 8.480 8.620 8.462 8.540 44,968 +0.00(+0.00%)
Aug 10, 2017 8.560 8.560 8.500 8.540 54,207 -0.08(-0.93%)
Aug 09, 2017 8.580 8.620 8.550 8.620 60,613 +0.02(+0.23%)
Aug 08, 2017 8.570 8.630 8.570 8.600 36,398 +0.05(+0.58%)
Aug 07, 2017 8.505 8.550 8.490 8.550 73,173 +0.07(+0.77%)
Aug 04, 2017 8.460 8.510 8.420 8.485 110,844 -0.02(-0.18%)
Aug 03, 2017 8.520 8.530 8.480 8.500 115,345 -0.03(-0.29%)
Aug 02, 2017 8.510 8.550 8.500 8.525 101,650 +0.05(+0.59%)
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.