Coloplast As ADR (OP: CLPBY )

14.31 USD -0.13 (-0.90%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 14.29 14.56 14.24 14.30 140,440 -0.14(-0.97%)
Jan 25, 2022 14.52 14.52 14.25 14.44 227,845 +0.01(+0.07%)
Jan 24, 2022 14.20 14.43 14.11 14.43 120,326 -0.35(-2.38%)
Jan 21, 2022 14.93 14.96 14.76 14.78 116,799 -0.37(-2.43%)
Jan 20, 2022 15.19 15.46 15.15 15.15 99,882 -0.01(-0.07%)
Jan 19, 2022 15.19 15.25 15.07 15.16 111,514 +0.38(+2.57%)
Jan 18, 2022 14.84 14.99 14.73 14.78 118,268 -0.48(-3.15%)
Jan 14, 2022 15.26 0 -0.10(-0.65%)
Jan 13, 2022 15.65 15.65 15.36 15.36 41,259 -0.46(-2.91%)
Jan 12, 2022 15.84 15.95 15.73 15.82 86,586 -0.06(-0.38%)
Jan 11, 2022 15.92 15.93 15.81 15.88 79,852 +0.19(+1.21%)
Jan 10, 2022 15.76 15.79 15.54 15.69 114,460 -0.62(-3.80%)
Jan 07, 2022 16.34 16.34 16.19 16.31 120,662 -0.22(-1.33%)
Jan 06, 2022 16.41 16.53 16.38 16.53 42,086 -0.39(-2.33%)
Jan 05, 2022 16.93 17.09 16.92 16.92 34,615 -0.16(-0.91%)
Jan 04, 2022 17.21 17.21 16.99 17.08 149,453 -0.29(-1.67%)
Jan 03, 2022 17.59 17.59 17.30 17.37 33,840 -0.37(-2.08%)
Dec 31, 2021 17.82 17.82 17.53 17.74 29,401 +0.10(+0.56%)
Dec 30, 2021 17.65 17.72 17.55 17.64 27,543 -0.27(-1.49%)
Dec 29, 2021 17.92 17.94 17.78 17.91 49,246 +0.15(+0.83%)
Dec 28, 2021 17.81 17.99 17.74 17.76 39,772 +0.04(+0.20%)
Dec 27, 2021 17.48 17.85 17.48 17.73 23,112 +0.24(+1.34%)
Dec 23, 2021 17.44 17.54 17.38 17.49 54,438 +0.01(+0.06%)
Dec 22, 2021 17.27 17.58 17.27 17.48 63,626 +0.64(+3.80%)
Dec 21, 2021 16.65 16.88 16.55 16.84 86,780 +0.18(+1.08%)
Dec 20, 2021 16.57 16.71 16.57 16.66 47,565 +0.12(+0.73%)
Dec 17, 2021 16.63 16.79 16.54 16.54 46,316 -0.07(-0.42%)
Dec 16, 2021 16.64 16.77 16.53 16.61 27,496 -0.01(-0.06%)
Dec 15, 2021 16.33 16.62 16.26 16.62 34,466 +0.61(+3.81%)
Dec 14, 2021 16.01 16.14 15.84 16.01 68,313 -0.20(-1.23%)
Dec 13, 2021 16.30 16.31 16.21 16.21 40,354 -0.07(-0.43%)
Dec 10, 2021 16.24 16.39 16.23 16.28 27,509 -0.06(-0.37%)
Dec 09, 2021 16.48 16.48 16.33 16.34 57,676 -0.09(-0.53%)
Dec 08, 2021 16.52 16.56 16.33 16.43 45,656 +0.03(+0.17%)
Dec 07, 2021 16.35 16.49 16.29 16.40 102,191 +0.38(+2.37%)
Dec 06, 2021 16.15 16.18 16.00 16.02 69,488 -0.06(-0.40%)
Dec 03, 2021 16.08 16.43 15.99 16.08 39,971 -0.32(-1.92%)
Dec 02, 2021 16.35 16.40 16.13 16.40 69,886 +0.02(+0.12%)
Dec 01, 2021 16.48 16.73 16.38 16.38 63,964 +0.00(+0.03%)
Nov 30, 2021 16.49 16.58 16.48 16.38 159,233 +0.07(+0.41%)
Nov 29, 2021 16.49 16.49 16.08 16.31 61,957 -0.30(-1.83%)
Nov 26, 2021 16.82 16.85 16.58 16.61 24,067 +0.07(+0.43%)
Nov 24, 2021 16.49 16.59 16.43 16.54 32,387 -0.38(-2.25%)
Nov 23, 2021 17.02 17.04 16.86 16.92 19,833 -1.02(-5.69%)
Nov 22, 2021 17.96 17.97 17.81 17.94 26,529 +0.04(+0.22%)
Nov 19, 2021 17.99 18.04 17.79 17.90 30,473 -0.01(-0.06%)
Nov 18, 2021 17.99 17.94 17.90 17.91 101,947 +0.04(+0.22%)
Nov 17, 2021 17.81 17.90 17.76 17.87 36,929 +0.15(+0.85%)
Nov 16, 2021 17.82 17.94 17.66 17.72 35,678 -0.23(-1.28%)
Nov 15, 2021 18.19 18.19 17.95 17.95 252,068 -0.21(-1.16%)
Nov 12, 2021 17.96 18.18 17.95 18.16 258,225 +0.40(+2.23%)
Nov 11, 2021 17.87 17.87 17.72 17.76 32,740 +0.55(+3.22%)
Nov 10, 2021 17.31 17.21 21,337 -0.16(-0.92%)
Nov 09, 2021 17.41 17.44 17.27 17.37 35,805 -0.01(-0.06%)
Nov 08, 2021 17.55 17.74 17.33 17.38 26,097 +0.91(+5.53%)
Nov 05, 2021 16.34 16.49 16.34 16.47 27,103 -0.19(-1.14%)
Nov 04, 2021 16.59 16.66 16.53 16.66 43,198 +0.14(+0.85%)
Nov 03, 2021 16.48 16.52 16.33 16.52 33,111 +0.42(+2.61%)
Nov 02, 2021 16.18 16.27 16.04 16.10 27,500 +0.00(+0.00%)
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.