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

Coloplast As ADR (OP: CLPBY )

12.15 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 30, 2018 8.465 8.465 8.400 8.400 3,299,070 -0.07(-0.83%)
Apr 27, 2018 8.400 8.470 8.400 8.470 295,798 +0.02(+0.18%)
Apr 26, 2018 8.510 8.510 8.410 8.455 510,551 -0.03(-0.29%)
Apr 25, 2018 8.420 8.491 8.410 8.480 624,749 -0.05(-0.64%)
Apr 24, 2018 8.580 8.600 8.510 8.535 374,548 -0.09(-1.04%)
Apr 23, 2018 8.588 8.650 8.588 8.625 335,564 +0.08(+0.94%)
Apr 20, 2018 8.530 8.580 8.510 8.545 499,946 -0.04(-0.41%)
Apr 19, 2018 8.620 8.650 8.580 8.580 686,925 -0.15(-1.72%)
Apr 18, 2018 8.610 8.755 8.610 8.730 232,447 +0.15(+1.75%)
Apr 17, 2018 8.570 8.590 8.500 8.580 193,024 +0.06(+0.70%)
Apr 16, 2018 8.530 8.530 8.472 8.520 675,161 +0.05(+0.65%)
Apr 13, 2018 8.470 8.514 8.420 8.465 234,281 +0.05(+0.59%)
Apr 12, 2018 8.420 8.440 8.370 8.415 22,784 +0.02(+0.30%)
Apr 11, 2018 8.470 8.490 8.380 8.390 42,935 -0.17(-2.04%)
Apr 10, 2018 8.532 8.598 8.526 8.565 319,193 +0.11(+1.30%)
Apr 09, 2018 8.410 8.510 8.410 8.455 31,003 +0.19(+2.24%)
Apr 06, 2018 8.340 8.470 8.270 8.270 92,686 -0.03(-0.36%)
Apr 05, 2018 8.280 8.350 8.240 8.300 1,496,816 +0.11(+1.34%)
Apr 04, 2018 8.160 8.230 8.150 8.190 1,668,333 -0.15(-1.80%)
Apr 03, 2018 8.280 8.340 8.250 8.340 30,847 -0.01(-0.06%)
Apr 02, 2018 8.398 8.570 8.300 8.345 25,672 -0.10(-1.18%)
Mar 29, 2018 8.445 8.445 8.445 0 +0.05(+0.66%)
Mar 28, 2018 8.430 8.490 8.380 8.390 56,978 +0.17(+2.07%)
Mar 27, 2018 8.309 8.330 8.220 8.220 29,478 -0.11(-1.32%)
Mar 26, 2018 8.300 8.350 8.228 8.330 34,531 +0.15(+1.83%)
Mar 23, 2018 8.255 8.290 8.180 8.180 52,525 -0.03(-0.37%)
Mar 22, 2018 8.222 8.280 8.210 8.210 54,401 -0.11(-1.38%)
Mar 21, 2018 8.330 8.350 8.285 8.325 27,883 +0.02(+0.30%)
Mar 20, 2018 8.270 8.310 8.250 8.300 24,747 -0.04(-0.54%)
Mar 19, 2018 8.355 8.390 8.320 8.345 22,058 -0.01(-0.18%)
Mar 16, 2018 8.410 8.420 8.320 8.360 42,154 -0.02(-0.24%)
Mar 15, 2018 8.440 8.450 8.380 8.380 43,060 -0.07(-0.83%)
Mar 14, 2018 8.510 8.520 8.420 8.450 36,251 -0.01(-0.12%)
Mar 13, 2018 8.520 8.560 8.460 8.460 65,898 -0.07(-0.82%)
Mar 12, 2018 8.520 8.550 8.480 8.530 90,540 +0.02(+0.24%)
Mar 09, 2018 8.480 8.528 8.480 8.510 21,660 +0.02(+0.24%)
Mar 08, 2018 8.528 8.528 8.440 8.490 18,243 +0.04(+0.53%)
Mar 07, 2018 8.390 8.460 8.388 8.445 57,662 +0.01(+0.06%)
Mar 06, 2018 8.410 8.450 8.380 8.440 29,961 +0.03(+0.36%)
Mar 05, 2018 8.380 8.440 8.370 8.410 34,491 +0.01(+0.06%)
Mar 02, 2018 8.340 8.430 8.330 8.405 58,171 +0.10(+1.20%)
Mar 01, 2018 8.300 8.370 8.227 8.305 39,603 -0.16(-1.83%)
Feb 28, 2018 8.500 8.510 8.410 8.460 93,831 -0.06(-0.70%)
Feb 27, 2018 8.597 8.608 8.518 8.520 32,382 -0.19(-2.18%)
Feb 26, 2018 8.687 8.730 8.660 8.710 31,014 +0.05(+0.52%)
Feb 23, 2018 8.633 8.690 8.600 8.665 47,379 +0.07(+0.80%)
Feb 22, 2018 8.600 8.660 8.550 8.596 74,643 +0.01(+0.07%)
Feb 21, 2018 8.610 8.670 8.550 8.590 65,888 +0.02(+0.23%)
Feb 20, 2018 8.600 8.610 8.500 8.570 84,899 -0.14(-1.61%)
Feb 16, 2018 8.710 8.710 8.710 0 +0.12(+1.34%)
Feb 15, 2018 8.550 8.620 8.480 8.595 61,658 +0.02(+0.17%)
Feb 14, 2018 8.240 8.580 8.240 8.580 78,836 +0.36(+4.32%)
Feb 13, 2018 8.251 8.268 8.190 8.225 93,086 -0.04(-0.42%)
Feb 12, 2018 8.170 8.300 8.170 8.260 75,623 +0.07(+0.88%)
Feb 09, 2018 8.100 8.200 7.910 8.188 79,932 +0.15(+1.84%)
Feb 08, 2018 8.150 8.150 8.000 8.040 99,014 -0.15(-1.77%)
Feb 07, 2018 8.200 8.290 8.140 8.185 107,953 -0.09(-1.15%)
Feb 06, 2018 8.144 8.430 8.120 8.280 131,081 +0.27(+3.34%)
Feb 05, 2018 8.190 8.230 8.012 8.012 91,754 -0.25(-3.00%)
Feb 02, 2018 8.320 8.330 8.250 8.260 56,130 -0.33(-3.84%)
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.