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

Coloplast As ADR (OP: CLPBY )

12.71 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2018 9.570 9.570 9.438 9.465 11,254 -0.03(-0.32%)
May 30, 2018 9.400 9.540 9.400 9.495 15,330 +0.16(+1.71%)
May 29, 2018 9.450 9.460 9.320 9.335 27,287 -0.25(-2.66%)
May 25, 2018 9.590 9.590 9.590 0 -0.01(-0.10%)
May 24, 2018 9.570 9.610 9.560 9.600 21,459 -0.02(-0.21%)
May 23, 2018 9.590 9.630 9.570 9.620 18,654 -0.06(-0.62%)
May 22, 2018 9.670 9.740 9.660 9.680 118,261 -0.03(-0.31%)
May 21, 2018 9.690 9.765 9.670 9.710 8,626 +0.05(+0.52%)
May 18, 2018 9.650 9.750 9.610 9.660 49,048 +0.02(+0.21%)
May 17, 2018 9.670 9.670 9.610 9.640 52,196 +0.16(+1.69%)
May 16, 2018 9.450 9.500 9.400 9.480 74,623 +0.06(+0.59%)
May 15, 2018 9.420 9.470 9.404 9.424 30,997 -0.15(-1.53%)
May 14, 2018 9.610 9.647 9.570 9.570 23,956 +0.05(+0.53%)
May 11, 2018 9.472 9.550 9.470 9.520 98,845 +0.02(+0.21%)
May 10, 2018 9.374 9.500 9.374 9.500 87,936 +0.09(+0.96%)
May 09, 2018 9.320 9.430 9.316 9.410 1,121,629 +0.31(+3.41%)
May 08, 2018 9.080 9.150 9.060 9.100 2,043,396 +0.06(+0.66%)
May 07, 2018 9.090 9.100 9.000 9.040 1,410,092 +0.00(+0.00%)
May 04, 2018 9.100 9.100 9.030 9.040 585,443 -0.04(-0.44%)
May 03, 2018 9.010 9.150 9.010 9.080 181,530 +0.60(+7.08%)
May 02, 2018 8.530 8.650 8.470 8.480 509,519 +0.08(+0.95%)
May 01, 2018 8.440 8.642 8.330 8.400 1,171,929 +0.00(+0.00%)
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%)
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.