Skip to main content

Coloplast As ADR (OP: CLPBY )

13.53 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.56 13.56 13.44 13.53 39,089 -0.02(-0.15%)
Mar 27, 2024 13.50 13.57 13.49 13.55 71,357 +0.04(+0.30%)
Mar 26, 2024 13.43 13.53 13.43 13.51 31,864 -0.03(-0.22%)
Mar 25, 2024 13.55 13.59 13.43 13.54 40,892 +0.04(+0.30%)
Mar 22, 2024 13.50 13.55 13.42 13.50 21,893 -0.03(-0.22%)
Mar 21, 2024 13.49 13.57 13.44 13.53 27,711 -0.17(-1.24%)
Mar 20, 2024 13.61 13.73 13.55 13.70 250,157 +0.23(+1.71%)
Mar 19, 2024 13.35 13.51 13.35 13.47 66,798 -0.15(-1.10%)
Mar 18, 2024 13.64 13.67 13.57 13.62 57,587 -0.13(-0.95%)
Mar 15, 2024 13.79 13.80 13.69 13.75 43,516 +0.05(+0.36%)
Mar 14, 2024 13.82 13.82 13.61 13.70 53,861 -0.37(-2.60%)
Mar 13, 2024 14.20 14.20 14.03 14.07 37,639 -0.23(-1.64%)
Mar 12, 2024 14.19 14.34 14.12 14.30 79,115 +0.13(+0.92%)
Mar 11, 2024 14.19 14.22 14.12 14.17 41,589 -0.03(-0.21%)
Mar 08, 2024 14.29 14.33 14.20 14.20 70,422 +0.08(+0.57%)
Mar 07, 2024 13.96 14.12 13.96 14.12 73,983 +0.33(+2.39%)
Mar 06, 2024 13.65 13.84 13.65 13.79 73,122 +0.31(+2.30%)
Mar 05, 2024 13.63 13.71 13.48 13.48 73,933 -0.19(-1.38%)
Mar 04, 2024 13.61 13.68 13.58 13.67 42,934 +0.25(+1.85%)
Mar 01, 2024 13.27 13.45 13.24 13.42 41,670 +0.03(+0.22%)
Feb 29, 2024 13.37 13.39 13.29 13.39 75,111 +0.18(+1.36%)
Feb 28, 2024 13.18 13.22 13.12 13.21 54,395 -0.23(-1.71%)
Feb 27, 2024 13.36 13.51 13.35 13.44 337,720 -0.01(-0.07%)
Feb 26, 2024 13.36 13.55 13.36 13.45 1,596,587 +0.10(+0.75%)
Feb 23, 2024 13.22 13.37 13.22 13.35 188,269 +0.11(+0.83%)
Feb 22, 2024 13.19 13.24 13.13 13.24 30,843 +0.28(+2.16%)
Feb 21, 2024 12.93 13.01 12.86 12.96 50,711 +0.06(+0.47%)
Feb 20, 2024 12.85 12.93 12.81 12.90 40,452 -0.07(-0.54%)
Feb 16, 2024 12.96 13.05 12.91 12.97 34,547 +0.05(+0.39%)
Feb 15, 2024 12.92 12.92 12.82 12.92 36,681 +0.19(+1.48%)
Feb 14, 2024 12.70 12.74 12.61 12.73 43,781 +0.39(+3.18%)
Feb 13, 2024 12.18 12.42 12.17 12.34 105,231 -0.43(-3.37%)
Feb 12, 2024 12.73 12.82 12.69 12.77 573,708 -0.23(-1.77%)
Feb 09, 2024 12.86 13.03 12.85 13.00 524,987 +1.20(+10.17%)
Feb 08, 2024 11.76 11.80 11.73 11.80 84,612 +0.08(+0.68%)
Feb 07, 2024 11.73 11.78 11.70 11.72 56,076 +0.06(+0.51%)
Feb 06, 2024 11.50 11.66 11.49 11.66 41,797 +0.18(+1.57%)
Feb 05, 2024 11.49 11.54 11.44 11.48 37,306 +0.00(+0.00%)
Feb 02, 2024 11.54 11.54 11.40 11.48 80,810 -0.30(-2.57%)
Feb 01, 2024 11.64 11.80 11.62 11.78 573,894 +0.17(+1.49%)
Jan 31, 2024 11.67 11.82 11.60 11.61 158,049 +0.25(+2.20%)
Jan 30, 2024 11.49 11.49 11.32 11.36 31,319 -0.03(-0.26%)
Jan 29, 2024 11.18 11.39 11.18 11.39 212,502 +0.05(+0.44%)
Jan 26, 2024 11.40 11.40 11.22 11.34 197,944 +0.02(+0.18%)
Jan 25, 2024 11.29 11.32 11.24 11.32 53,205 +0.08(+0.71%)
Jan 24, 2024 11.50 11.50 11.24 11.24 37,612 -0.12(-1.06%)
Jan 23, 2024 11.38 11.38 11.25 11.36 38,882 -0.09(-0.75%)
Jan 22, 2024 11.50 11.52 11.42 11.45 51,234 -0.03(-0.30%)
Jan 19, 2024 11.54 11.56 11.46 11.48 45,917 -0.08(-0.66%)
Jan 18, 2024 11.60 11.60 11.47 11.56 47,017 -0.29(-2.48%)
Jan 17, 2024 11.75 11.87 11.68 11.85 37,694 +0.36(+3.11%)
Jan 16, 2024 11.50 11.55 11.44 11.49 123,177 -0.63(-5.18%)
Jan 12, 2024 12.21 12.24 12.06 12.12 31,949 +0.17(+1.47%)
Jan 11, 2024 11.89 11.97 11.83 11.95 67,900 +0.34(+2.89%)
Jan 10, 2024 11.51 11.66 11.46 11.61 51,784 +0.08(+0.69%)
Jan 09, 2024 11.44 11.67 11.37 11.53 32,806 +0.03(+0.26%)
Jan 08, 2024 11.76 11.76 11.38 11.50 43,074 +0.15(+1.32%)
Jan 05, 2024 11.23 11.36 11.17 11.35 22,848 -0.06(-0.53%)
Jan 04, 2024 11.32 11.42 11.28 11.41 45,266 +0.15(+1.33%)
Jan 03, 2024 11.14 11.40 11.14 11.26 53,160 -0.16(-1.40%)
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.