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

Coloplast As ADR (OP: CLPBY )

12.10 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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, 2017 8.490 8.630 8.490 8.540 54,207 +0.09(+1.07%)
Jul 28, 2017 8.426 8.470 8.410 8.450 47,117 -0.03(-0.35%)
Jul 27, 2017 8.500 8.500 8.450 8.480 64,505 -0.02(-0.24%)
Jul 26, 2017 8.440 8.500 8.400 8.500 69,426 +0.08(+0.95%)
Jul 25, 2017 8.450 8.450 8.380 8.420 36,729 -0.06(-0.71%)
Jul 24, 2017 8.470 8.490 8.460 8.480 42,448 -0.19(-2.19%)
Jul 21, 2017 8.550 8.680 8.550 8.670 62,244 +0.28(+3.28%)
Jul 20, 2017 8.370 8.420 8.360 8.395 54,038 -0.02(-0.21%)
Jul 19, 2017 8.440 8.440 8.390 8.412 107,634 -0.08(-0.91%)
Jul 18, 2017 8.443 8.500 8.440 8.490 44,883 +0.02(+0.24%)
Jul 17, 2017 8.440 8.470 8.432 8.470 40,785 -0.01(-0.12%)
Jul 14, 2017 8.410 8.480 8.410 8.480 32,551 +0.11(+1.31%)
Jul 13, 2017 8.350 8.370 8.290 8.370 38,851 -0.05(-0.59%)
Jul 12, 2017 8.398 8.430 8.382 8.420 53,039 +0.15(+1.81%)
Jul 11, 2017 8.170 8.280 8.170 8.270 37,220 -0.03(-0.36%)
Jul 10, 2017 8.250 8.300 8.250 8.300 35,660 +0.07(+0.85%)
Jul 07, 2017 8.200 8.290 8.180 8.230 80,319 -0.03(-0.36%)
Jul 06, 2017 8.170 8.270 8.170 8.260 48,900 +0.00(+0.00%)
Jul 05, 2017 8.227 8.270 8.227 8.260 52,536 -0.01(-0.12%)
Jul 03, 2017 8.260 8.300 8.245 8.270 57,668 -0.11(-1.31%)
Jun 30, 2017 8.365 8.380 8.314 8.380 59,664 +0.03(+0.36%)
Jun 29, 2017 8.300 8.350 8.243 8.350 57,050 -0.16(-1.88%)
Jun 28, 2017 8.470 8.510 8.440 8.510 80,882 +0.00(+0.00%)
Jun 27, 2017 8.530 8.560 8.480 8.510 165,205 -0.10(-1.16%)
Jun 26, 2017 8.620 8.680 8.600 8.610 61,809 -0.08(-0.92%)
Jun 23, 2017 8.690 8.700 8.670 8.690 84,527 +0.02(+0.19%)
Jun 22, 2017 8.670 8.720 8.650 8.673 116,496 -0.10(-1.10%)
Jun 21, 2017 8.728 8.770 8.710 8.770 89,093 +0.02(+0.23%)
Jun 20, 2017 8.780 8.780 8.700 8.750 249,984 -0.03(-0.34%)
Jun 19, 2017 8.770 8.810 8.760 8.780 49,544 -0.03(-0.34%)
Jun 16, 2017 8.760 8.810 8.740 8.810 64,685 +0.20(+2.32%)
Jun 15, 2017 8.540 8.620 8.540 8.610 65,833 -0.11(-1.20%)
Jun 14, 2017 8.760 8.780 8.685 8.715 47,359 +0.12(+1.46%)
Jun 13, 2017 8.570 8.630 8.570 8.590 46,331 +0.11(+1.30%)
Jun 12, 2017 8.500 8.500 8.460 8.480 57,061 -0.13(-1.51%)
Jun 09, 2017 8.570 8.610 8.570 8.610 54,290 -0.02(-0.17%)
Jun 08, 2017 8.640 8.650 8.594 8.625 315,288 -0.09(-0.98%)
Jun 07, 2017 8.710 8.730 8.680 8.710 123,624 +0.03(+0.35%)
Jun 06, 2017 8.720 8.720 8.640 8.680 193,911 -0.09(-1.03%)
Jun 05, 2017 8.752 8.780 8.730 8.770 121,046 -0.03(-0.34%)
Jun 02, 2017 8.750 8.840 8.720 8.800 261,876 +0.20(+2.33%)
Jun 01, 2017 8.510 8.600 8.500 8.600 64,555 +0.07(+0.88%)
May 31, 2017 8.508 8.540 8.470 8.525 93,643 +0.21(+2.59%)
May 30, 2017 8.270 8.350 8.260 8.310 201,742 -0.05(-0.57%)
May 26, 2017 8.350 8.360 8.330 8.358 55,973 -0.03(-0.38%)
May 25, 2017 8.370 8.400 8.340 8.390 46,407 +0.01(+0.12%)
May 24, 2017 8.370 8.383 8.300 8.380 80,427 +0.03(+0.36%)
May 23, 2017 8.380 8.420 8.330 8.350 43,046 +0.06(+0.72%)
May 22, 2017 8.244 8.300 8.244 8.290 35,277 +0.15(+1.84%)
May 19, 2017 8.200 8.239 8.140 8.140 54,781 +0.10(+1.24%)
May 18, 2017 8.030 8.100 8.020 8.040 136,050 -0.06(-0.74%)
May 17, 2017 8.150 8.150 8.080 8.100 79,952 -0.08(-0.98%)
May 16, 2017 8.130 8.180 8.120 8.180 50,263 +0.08(+0.99%)
May 15, 2017 8.060 8.100 8.040 8.100 71,217 +0.08(+1.00%)
May 12, 2017 7.966 8.030 7.942 8.020 75,895 +0.04(+0.50%)
May 11, 2017 7.950 7.980 7.913 7.980 56,531 -0.06(-0.78%)
May 10, 2017 7.990 8.074 7.990 8.043 62,292 +0.06(+0.78%)
May 09, 2017 7.970 7.990 7.930 7.980 42,614 +0.00(+0.00%)
May 08, 2017 8.000 8.002 7.880 7.980 76,358 -0.17(-2.09%)
May 05, 2017 8.140 8.180 8.130 8.150 125,539 +0.02(+0.25%)
May 04, 2017 8.040 8.130 8.040 8.130 92,329 -0.01(-0.12%)
May 03, 2017 8.200 8.200 8.090 8.140 46,725 -0.44(-5.13%)
May 02, 2017 8.520 8.580 8.510 8.580 36,065 +0.16(+1.90%)
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.