Skip to main content

Coloplast As ADR (OP: CLPBY )

11.97 -0.39 (-3.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 12.18 12.40 12.14 12.36 290,650 +0.21(+1.73%)
Jun 14, 2024 12.20 12.28 12.15 12.15 259,104 -0.16(-1.30%)
Jun 13, 2024 12.35 12.38 12.28 12.31 106,116 +0.04(+0.33%)
Jun 12, 2024 12.36 12.44 12.26 12.27 80,418 +0.03(+0.25%)
Jun 11, 2024 12.07 12.29 12.04 12.24 75,275 +0.17(+1.41%)
Jun 10, 2024 12.01 12.11 11.99 12.07 73,532 -0.08(-0.66%)
Jun 07, 2024 12.17 12.31 12.12 12.15 58,401 +0.01(+0.08%)
Jun 06, 2024 12.15 12.26 12.13 12.14 44,353 +0.06(+0.50%)
Jun 05, 2024 12.19 12.19 11.93 12.08 81,571 +0.12(+1.00%)
Jun 04, 2024 11.97 12.00 11.86 11.96 119,220 +0.16(+1.36%)
Jun 03, 2024 11.85 11.92 11.72 11.80 108,374 -0.26(-2.16%)
May 31, 2024 11.95 12.12 11.92 12.06 134,127 +0.06(+0.50%)
May 30, 2024 12.14 12.21 11.96 12.00 407,393 -0.10(-0.83%)
May 29, 2024 12.08 12.18 11.97 12.10 1,848,732 -0.20(-1.63%)
May 28, 2024 12.33 12.44 12.27 12.30 95,887 -0.06(-0.49%)
May 24, 2024 12.44 12.44 12.20 12.36 878,650 -0.17(-1.36%)
May 23, 2024 12.65 12.65 12.46 12.53 1,045,589 -0.18(-1.42%)
May 22, 2024 12.70 12.88 12.69 12.71 1,509,962 +0.17(+1.39%)
May 21, 2024 12.52 12.59 12.48 12.54 898,602 +0.05(+0.37%)
May 20, 2024 12.60 12.73 12.49 12.49 565,333 -0.07(-0.56%)
May 17, 2024 12.55 12.56 12.42 12.56 3,522,435 +0.20(+1.62%)
May 16, 2024 12.33 12.45 12.31 12.36 69,618 -0.17(-1.36%)
May 15, 2024 12.27 13.17 12.27 12.53 183,971 +0.35(+2.87%)
May 14, 2024 12.30 12.30 12.16 12.18 49,574 -0.04(-0.33%)
May 13, 2024 12.40 12.40 12.22 12.22 48,039 -0.06(-0.49%)
May 10, 2024 12.10 12.42 12.10 12.28 28,837 -0.05(-0.41%)
May 09, 2024 12.13 12.39 12.13 12.33 45,852 +0.12(+1.02%)
May 08, 2024 12.15 12.25 12.12 12.21 24,950 +0.06(+0.46%)
May 07, 2024 12.01 12.27 12.01 12.15 65,557 -0.45(-3.57%)
May 06, 2024 12.59 12.70 12.56 12.60 68,887 +0.19(+1.53%)
May 03, 2024 12.44 12.47 12.33 12.41 43,351 +0.36(+2.99%)
May 02, 2024 12.17 12.22 12.05 12.05 83,546 -0.16(-1.33%)
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.