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 (%)
Apr 28, 2017 8.468 8.570 8.460 8.530 36,061 +0.09(+1.07%)
Apr 27, 2017 8.420 8.450 8.390 8.440 53,069 -0.00(-0.00%)
Apr 26, 2017 8.390 8.460 8.370 8.440 34,585 -0.01(-0.12%)
Apr 25, 2017 8.410 8.500 8.400 8.450 44,511 +0.04(+0.42%)
Apr 24, 2017 8.390 8.440 8.360 8.415 47,742 +0.24(+3.00%)
Apr 21, 2017 8.170 8.170 8.120 8.170 42,145 -0.02(-0.24%)
Apr 20, 2017 8.180 8.224 8.180 8.190 29,622 +0.10(+1.24%)
Apr 19, 2017 8.070 8.140 8.066 8.090 477,472 +0.04(+0.43%)
Apr 18, 2017 7.947 8.060 7.920 8.055 200,815 +0.17(+2.22%)
Apr 17, 2017 7.860 7.970 7.790 7.880 98,266 +0.04(+0.51%)
Apr 13, 2017 7.870 7.870 7.810 7.840 49,465 -0.05(-0.63%)
Apr 12, 2017 7.820 7.895 7.800 7.890 53,255 +0.12(+1.51%)
Apr 11, 2017 7.770 7.790 7.740 7.772 39,329 +0.04(+0.55%)
Apr 10, 2017 7.680 7.790 7.680 7.730 53,607 +0.04(+0.52%)
Apr 07, 2017 7.630 7.690 7.630 7.690 37,228 -0.05(-0.65%)
Apr 06, 2017 7.700 7.740 7.700 7.740 140,128 +0.01(+0.13%)
Apr 05, 2017 7.690 7.750 7.690 7.730 183,564 -0.07(-0.90%)
Apr 04, 2017 7.720 7.800 7.720 7.800 321,020 +0.11(+1.43%)
Apr 03, 2017 7.700 7.710 7.655 7.690 71,684 -0.08(-1.03%)
Mar 31, 2017 7.777 7.830 7.750 7.770 41,738 +0.10(+1.30%)
Mar 30, 2017 7.730 7.730 7.662 7.670 50,167 -0.09(-1.16%)
Mar 29, 2017 7.690 7.760 7.690 7.760 38,931 -0.08(-0.99%)
Mar 28, 2017 7.920 7.920 7.830 7.838 74,726 -0.13(-1.66%)
Mar 27, 2017 7.940 7.990 7.940 7.970 55,154 +0.08(+1.08%)
Mar 24, 2017 7.860 7.910 7.850 7.885 29,413 +0.07(+0.87%)
Mar 23, 2017 7.735 7.870 7.735 7.817 48,449 +0.16(+2.12%)
Mar 22, 2017 7.590 7.710 7.590 7.655 42,518 +0.20(+2.61%)
Mar 21, 2017 7.470 7.480 7.440 7.460 45,348 +0.12(+1.57%)
Mar 20, 2017 7.390 7.400 7.336 7.345 53,327 +0.00(+0.07%)
Mar 17, 2017 7.340 7.360 7.300 7.340 39,127 +0.06(+0.82%)
Mar 16, 2017 7.266 7.310 7.250 7.280 57,218 +0.04(+0.55%)
Mar 15, 2017 7.190 7.240 7.150 7.240 59,992 +0.04(+0.56%)
Mar 14, 2017 7.190 7.230 7.180 7.200 89,919 -0.04(-0.48%)
Mar 13, 2017 7.236 7.250 7.210 7.235 58,138 +0.05(+0.71%)
Mar 10, 2017 7.130 7.220 7.130 7.184 46,831 +0.08(+1.18%)
Mar 09, 2017 7.040 7.100 7.040 7.100 64,166 +0.12(+1.72%)
Mar 08, 2017 7.020 7.020 6.950 6.980 47,548 -0.05(-0.71%)
Mar 07, 2017 7.025 7.060 7.010 7.030 142,001 -0.04(-0.57%)
Mar 06, 2017 7.075 7.080 7.030 7.070 68,339 -0.04(-0.56%)
Mar 03, 2017 7.050 7.140 7.050 7.110 56,038 +0.10(+1.43%)
Mar 02, 2017 7.015 7.040 6.990 7.010 46,703 -0.08(-1.20%)
Mar 01, 2017 7.048 7.110 7.048 7.095 158,403 +0.08(+1.07%)
Feb 28, 2017 6.981 7.050 6.981 7.020 70,851 +0.00(+0.00%)
Feb 27, 2017 6.977 7.020 6.977 7.020 52,612 +0.01(+0.14%)
Feb 24, 2017 7.030 7.040 6.990 7.010 45,133 -0.02(-0.21%)
Feb 23, 2017 7.030 7.037 7.020 7.025 64,942 -0.03(-0.43%)
Feb 22, 2017 6.970 7.070 6.955 7.055 28,510 +0.02(+0.28%)
Feb 21, 2017 6.990 7.050 6.984 7.035 122,884 +0.04(+0.50%)
Feb 17, 2017 7.000 7.000 7.000 0 -0.08(-1.06%)
Feb 16, 2017 7.020 7.090 7.020 7.075 127,330 +0.04(+0.64%)
Feb 15, 2017 7.000 7.038 6.970 7.030 110,892 +0.03(+0.36%)
Feb 14, 2017 7.020 7.030 6.970 7.005 78,218 -0.07(-0.92%)
Feb 13, 2017 7.088 7.090 7.050 7.070 39,848 +0.00(+0.00%)
Feb 10, 2017 7.070 7.100 7.060 7.070 52,912 -0.08(-1.12%)
Feb 09, 2017 7.116 7.150 7.090 7.150 60,023 +0.06(+0.85%)
Feb 08, 2017 7.060 7.090 7.060 7.090 103,800 -0.01(-0.14%)
Feb 07, 2017 7.080 7.110 7.080 7.100 57,096 -0.01(-0.14%)
Feb 06, 2017 7.150 7.165 7.060 7.110 62,165 -0.11(-1.52%)
Feb 03, 2017 7.220 7.240 7.190 7.220 35,387 -0.03(-0.44%)
Feb 02, 2017 7.280 7.290 7.250 7.252 80,370 +0.12(+1.71%)
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.