Skip to main content

Coloplast As ADR (OP: CLPBY )

12.70 +0.18 (+1.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.71 12.79 12.67 12.70 121,043 +0.18(+1.44%)
Oct 31, 2024 12.60 12.60 12.41 12.52 130,030 -0.23(-1.80%)
Oct 30, 2024 12.81 12.95 12.74 12.75 47,921 -0.32(-2.45%)
Oct 29, 2024 13.03 13.18 12.99 13.07 57,561 +0.04(+0.28%)
Oct 28, 2024 13.05 13.09 13.01 13.03 60,317 +0.25(+1.99%)
Oct 25, 2024 12.89 12.95 12.78 12.78 62,240 -0.24(-1.84%)
Oct 24, 2024 13.09 13.12 13.00 13.02 46,118 -0.05(-0.38%)
Oct 23, 2024 13.06 13.18 13.02 13.07 49,503 +0.06(+0.46%)
Oct 22, 2024 13.04 13.13 12.98 13.01 40,355 -0.22(-1.66%)
Oct 21, 2024 13.22 13.32 13.13 13.23 51,528 +0.05(+0.38%)
Oct 18, 2024 12.96 13.21 12.96 13.18 76,997 +0.22(+1.70%)
Oct 17, 2024 12.93 13.04 12.86 12.96 81,943 +0.00(+0.00%)
Oct 16, 2024 12.85 12.97 12.80 12.96 40,772 +0.06(+0.47%)
Oct 15, 2024 13.03 13.03 12.89 12.90 34,531 -0.24(-1.83%)
Oct 14, 2024 12.93 13.15 12.93 13.14 33,150 +0.24(+1.86%)
Oct 11, 2024 12.80 13.02 12.80 12.90 78,960 +0.14(+1.10%)
Oct 10, 2024 12.75 12.88 12.68 12.76 61,251 +0.07(+0.55%)
Oct 09, 2024 12.68 12.76 12.66 12.69 39,301 -0.10(-0.78%)
Oct 08, 2024 12.81 12.91 12.77 12.79 62,642 -0.13(-1.01%)
Oct 07, 2024 12.86 12.95 12.83 12.92 86,178 +0.21(+1.65%)
Oct 04, 2024 12.74 12.80 12.68 12.71 69,989 -0.26(-2.00%)
Oct 03, 2024 12.98 12.99 12.92 12.97 116,654 -0.05(-0.38%)
Oct 02, 2024 12.94 13.03 12.90 13.02 39,681 -0.03(-0.23%)
Oct 01, 2024 13.03 13.15 13.00 13.05 45,791 -0.04(-0.29%)
Sep 30, 2024 13.26 13.26 13.06 13.09 58,152 -0.17(-1.30%)
Sep 27, 2024 13.24 13.30 13.17 13.26 115,505 +0.21(+1.61%)
Sep 26, 2024 13.07 13.13 12.94 13.05 64,857 -0.08(-0.61%)
Sep 25, 2024 13.29 13.30 13.13 13.13 45,869 +0.07(+0.54%)
Sep 24, 2024 13.04 13.13 12.98 13.06 51,249 -0.23(-1.73%)
Sep 23, 2024 13.23 13.29 13.19 13.29 37,685 -0.21(-1.57%)
Sep 20, 2024 13.54 13.54 13.44 13.50 26,309 -0.10(-0.72%)
Sep 19, 2024 13.56 13.64 13.53 13.60 33,524 -0.09(-0.66%)
Sep 18, 2024 13.67 13.73 13.50 13.69 64,288 -0.08(-0.58%)
Sep 17, 2024 13.89 13.90 13.72 13.77 24,575 -0.31(-2.20%)
Sep 16, 2024 14.11 14.14 14.04 14.08 43,027 +0.09(+0.64%)
Sep 13, 2024 13.93 14.09 13.93 13.99 31,419 +0.25(+1.82%)
Sep 12, 2024 13.68 13.74 13.62 13.74 48,996 +0.00(+0.00%)
Sep 11, 2024 13.77 13.79 13.64 13.74 47,405 +0.09(+0.66%)
Sep 10, 2024 13.56 13.68 13.56 13.65 76,547 +0.07(+0.52%)
Sep 09, 2024 13.70 13.70 13.57 13.58 26,897 -0.11(-0.80%)
Sep 06, 2024 13.63 13.75 13.57 13.69 37,335 +0.36(+2.70%)
Sep 05, 2024 13.33 13.38 13.25 13.33 46,088 -0.36(-2.63%)
Sep 04, 2024 13.61 13.77 13.61 13.69 30,041 -0.15(-1.08%)
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.