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

Coloplast As ADR (OP: CLPBY )

12.53 -0.18 (-1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
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%)
May 01, 2017 8.510 8.510 8.410 8.420 76,249 -0.11(-1.29%)
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%)
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.