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 30, 2019 10.70 10.80 10.67 10.76 58,618 +0.22(+2.09%)
Apr 29, 2019 10.47 10.54 10.43 10.54 36,242 -0.03(-0.24%)
Apr 26, 2019 10.44 10.58 10.43 10.56 21,400 +0.28(+2.67%)
Apr 25, 2019 10.23 10.29 10.18 10.29 33,135 +0.02(+0.19%)
Apr 24, 2019 10.24 10.34 10.20 10.27 35,144 -0.12(-1.15%)
Apr 23, 2019 10.36 10.39 10.28 10.39 54,091 +0.07(+0.68%)
Apr 22, 2019 10.35 10.36 10.11 10.32 25,565 -0.01(-0.10%)
Apr 18, 2019 10.39 10.40 10.26 10.33 29,600 -0.03(-0.29%)
Apr 17, 2019 10.35 10.38 10.23 10.36 125,062 +0.07(+0.68%)
Apr 16, 2019 10.52 10.52 9.900 10.29 41,735 -0.26(-2.46%)
Apr 15, 2019 10.49 10.56 10.49 10.55 32,908 +0.13(+1.25%)
Apr 12, 2019 10.40 10.56 10.37 10.42 30,800 -0.15(-1.47%)
Apr 11, 2019 10.65 10.69 10.55 10.57 21,208 -0.10(-0.89%)
Apr 10, 2019 10.65 10.75 10.62 10.67 36,791 -0.13(-1.25%)
Apr 09, 2019 10.78 10.90 10.77 10.80 27,572 +0.03(+0.23%)
Apr 08, 2019 10.79 10.81 10.74 10.78 38,272 -0.04(-0.42%)
Apr 05, 2019 10.78 10.89 10.75 10.82 18,400 +0.10(+0.98%)
Apr 04, 2019 10.74 10.75 10.67 10.72 198,222 -0.33(-3.03%)
Apr 03, 2019 11.00 11.09 11.00 11.05 10,920 -0.04(-0.32%)
Apr 02, 2019 11.09 11.15 11.02 11.09 30,673 +0.02(+0.14%)
Apr 01, 2019 11.06 11.10 11.05 11.07 11,651 +0.13(+1.19%)
Mar 29, 2019 10.90 10.99 10.90 10.95 12,300 -0.02(-0.18%)
Mar 28, 2019 10.91 11.00 10.89 10.96 31,418 +0.10(+0.87%)
Mar 27, 2019 10.80 10.89 10.78 10.87 35,121 -0.03(-0.28%)
Mar 26, 2019 10.92 10.94 10.88 10.90 25,644 +0.11(+0.97%)
Mar 25, 2019 10.81 10.82 10.77 10.79 17,146 -0.02(-0.18%)
Mar 22, 2019 10.79 10.86 10.76 10.81 13,300 -0.04(-0.41%)
Mar 21, 2019 10.90 10.90 10.82 10.86 23,907 -0.07(-0.64%)
Mar 20, 2019 10.82 10.95 10.80 10.93 19,659 +0.14(+1.30%)
Mar 19, 2019 10.76 10.84 10.74 10.79 10,786 +0.11(+1.03%)
Mar 18, 2019 10.70 10.72 10.62 10.68 24,693 -0.02(-0.14%)
Mar 15, 2019 10.63 10.75 10.63 10.70 28,000 +0.16(+1.52%)
Mar 14, 2019 10.48 10.61 10.48 10.54 13,564 +0.05(+0.48%)
Mar 13, 2019 10.46 10.51 10.42 10.48 21,664 +0.16(+1.60%)
Mar 12, 2019 10.34 10.39 10.29 10.32 188,468 +0.12(+1.13%)
Mar 11, 2019 10.17 10.23 10.15 10.21 15,125 +0.06(+0.59%)
Mar 08, 2019 10.11 10.21 10.11 10.14 30,300 +0.01(+0.15%)
Mar 07, 2019 10.20 10.21 10.11 10.13 28,199 -0.10(-1.03%)
Mar 06, 2019 10.25 10.32 10.22 10.23 35,056 +0.00(+0.00%)
Mar 05, 2019 10.17 10.30 10.17 10.23 15,387 +0.06(+0.59%)
Mar 04, 2019 10.16 10.25 10.14 10.18 49,379 +0.11(+1.09%)
Mar 01, 2019 10.06 10.12 10.01 10.06 307,100 +0.13(+1.36%)
Feb 28, 2019 9.805 9.950 9.800 9.930 29,675 +0.29(+2.95%)
Feb 27, 2019 9.680 9.730 9.640 9.645 43,043 -0.10(-1.03%)
Feb 26, 2019 9.730 9.770 9.700 9.745 21,243 +0.04(+0.41%)
Feb 25, 2019 9.760 9.770 9.650 9.705 47,754 +0.06(+0.60%)
Feb 22, 2019 9.660 9.670 9.620 9.648 12,100 -0.13(-1.30%)
Feb 21, 2019 9.730 9.850 9.720 9.775 14,060 +0.10(+0.98%)
Feb 20, 2019 9.628 9.690 9.620 9.680 22,494 +0.13(+1.36%)
Feb 19, 2019 9.450 9.560 9.450 9.550 45,084 +0.03(+0.26%)
Feb 15, 2019 9.426 9.610 9.400 9.525 34,900 +0.05(+0.58%)
Feb 14, 2019 9.460 9.530 9.410 9.470 43,641 +0.15(+1.61%)
Feb 13, 2019 9.330 9.380 9.300 9.320 17,825 -0.07(-0.75%)
Feb 12, 2019 9.350 9.430 9.340 9.390 13,125 +0.00(+0.00%)
Feb 11, 2019 9.290 9.390 9.280 9.390 19,126 -0.07(-0.74%)
Feb 08, 2019 9.400 9.500 9.400 9.460 28,600 -0.07(-0.73%)
Feb 07, 2019 9.480 9.600 9.480 9.530 16,986 +0.09(+0.95%)
Feb 06, 2019 9.448 9.470 9.420 9.440 40,981 -0.29(-2.93%)
Feb 05, 2019 9.690 9.760 9.690 9.725 31,804 +0.36(+3.84%)
Feb 04, 2019 9.345 9.380 9.320 9.365 45,410 +0.13(+1.46%)
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.