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 29, 2016 7.460 7.470 7.390 7.420 279,986 -0.08(-1.07%)
Apr 28, 2016 7.410 7.500 7.410 7.500 57,682 -0.02(-0.27%)
Apr 27, 2016 7.400 7.540 7.400 7.520 27,071 +0.12(+1.69%)
Apr 26, 2016 7.420 7.440 7.380 7.395 31,918 +0.03(+0.48%)
Apr 25, 2016 7.320 7.360 7.320 7.360 35,179 -0.07(-0.94%)
Apr 22, 2016 7.365 7.430 7.360 7.430 52,941 +0.02(+0.27%)
Apr 21, 2016 7.440 7.450 7.390 7.410 32,564 -0.10(-1.33%)
Apr 20, 2016 7.510 7.530 7.480 7.510 46,623 -0.11(-1.44%)
Apr 19, 2016 7.590 7.630 7.570 7.620 64,294 +0.17(+2.28%)
Apr 18, 2016 7.420 7.475 7.420 7.450 42,983 +0.07(+0.95%)
Apr 15, 2016 7.390 7.418 7.380 7.380 86,101 +0.03(+0.41%)
Apr 14, 2016 7.390 7.405 7.350 7.350 102,689 +0.03(+0.41%)
Apr 13, 2016 7.330 7.350 7.290 7.320 115,025 -0.11(-1.43%)
Apr 12, 2016 7.400 7.450 7.370 7.426 136,992 -0.04(-0.52%)
Apr 11, 2016 7.520 7.520 7.440 7.465 93,764 -0.04(-0.47%)
Apr 08, 2016 7.490 7.550 7.490 7.500 46,353 +0.01(+0.13%)
Apr 07, 2016 7.558 7.560 7.460 7.490 48,822 -0.07(-0.93%)
Apr 06, 2016 7.460 7.560 7.460 7.560 65,761 +0.04(+0.53%)
Apr 05, 2016 7.490 7.540 7.480 7.520 53,242 -0.04(-0.46%)
Apr 04, 2016 7.540 7.580 7.510 7.555 53,903 +0.07(+1.00%)
Apr 01, 2016 7.450 7.500 7.440 7.480 43,363 -0.08(-1.06%)
Mar 31, 2016 7.500 7.580 7.500 7.560 58,907 +0.03(+0.40%)
Mar 30, 2016 7.560 7.610 7.520 7.530 46,910 +0.04(+0.53%)
Mar 29, 2016 7.398 7.510 7.390 7.490 68,490 +0.15(+2.04%)
Mar 28, 2016 7.435 7.435 7.300 7.340 71,598 +0.03(+0.41%)
Mar 24, 2016 7.310 7.310 7.310 0 -0.05(-0.68%)
Mar 23, 2016 7.370 7.400 7.340 7.360 72,927 +0.00(+0.00%)
Mar 22, 2016 7.290 7.370 7.260 7.360 89,333 +0.03(+0.34%)
Mar 21, 2016 7.342 7.400 7.320 7.335 46,978 +0.01(+0.20%)
Mar 18, 2016 7.332 7.380 7.300 7.320 83,789 -0.11(-1.48%)
Mar 17, 2016 7.390 7.440 7.370 7.430 83,739 -0.04(-0.54%)
Mar 16, 2016 7.405 7.510 7.365 7.470 70,440 -0.13(-1.71%)
Mar 15, 2016 7.660 7.660 7.550 7.600 66,404 -0.13(-1.68%)
Mar 14, 2016 7.715 7.740 7.690 7.730 58,038 +0.01(+0.13%)
Mar 11, 2016 7.680 7.720 7.670 7.720 45,121 -0.11(-1.40%)
Mar 10, 2016 7.877 7.910 7.750 7.830 59,528 +0.08(+1.03%)
Mar 09, 2016 7.760 7.820 7.740 7.750 56,867 -0.09(-1.21%)
Mar 08, 2016 7.843 7.880 7.820 7.845 65,084 -0.06(-0.70%)
Mar 07, 2016 7.860 7.940 7.850 7.900 59,694 +0.22(+2.86%)
Mar 04, 2016 7.680 7.710 7.630 7.680 87,950 +0.11(+1.45%)
Mar 03, 2016 7.530 7.600 7.500 7.570 94,459 -0.09(-1.17%)
Mar 02, 2016 7.550 7.660 7.550 7.660 129,365 -0.03(-0.39%)
Mar 01, 2016 7.600 7.710 7.580 7.690 169,469 +0.15(+1.99%)
Feb 29, 2016 7.580 7.590 7.490 7.540 98,862 -0.12(-1.57%)
Feb 26, 2016 7.750 7.750 7.600 7.660 61,788 -0.07(-0.91%)
Feb 25, 2016 7.675 7.730 7.640 7.730 63,284 +0.09(+1.18%)
Feb 24, 2016 7.553 7.640 7.530 7.640 57,601 -0.03(-0.39%)
Feb 23, 2016 7.660 7.740 7.650 7.670 60,978 -0.05(-0.65%)
Feb 22, 2016 7.670 7.740 7.670 7.720 35,368 +0.06(+0.78%)
Feb 19, 2016 7.710 7.710 7.610 7.660 61,514 -0.13(-1.67%)
Feb 18, 2016 7.760 7.807 7.730 7.790 93,551 +0.05(+0.65%)
Feb 17, 2016 7.675 7.750 7.660 7.740 64,858 +0.09(+1.18%)
Feb 16, 2016 7.680 7.680 7.560 7.650 48,642 +0.29(+3.94%)
Feb 12, 2016 7.360 7.360 7.360 0 +0.00(+0.00%)
Feb 11, 2016 7.410 7.410 7.280 7.360 118,587 -0.14(-1.87%)
Feb 10, 2016 7.450 7.530 7.430 7.500 140,172 +0.20(+2.74%)
Feb 09, 2016 7.100 7.320 7.100 7.300 85,478 -0.05(-0.68%)
Feb 08, 2016 7.340 7.350 7.280 7.350 65,176 -0.16(-2.13%)
Feb 05, 2016 7.540 7.620 7.490 7.510 73,236 -0.12(-1.57%)
Feb 04, 2016 7.702 7.730 7.630 7.630 82,480 -0.12(-1.55%)
Feb 03, 2016 7.680 7.760 7.600 7.750 376,420 -0.10(-1.27%)
Feb 02, 2016 7.870 7.870 7.770 7.850 39,419 -0.33(-4.03%)
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.