Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coloplast As ADR (OP: CLPBY )

12.30 -0.06 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Oct 31, 2016 6.900 6.940 6.870 6.910 114,655 -0.08(-1.14%)
Oct 28, 2016 6.970 7.000 6.920 6.990 129,436 +0.08(+1.16%)
Oct 27, 2016 6.930 6.970 6.910 6.910 122,507 -0.02(-0.36%)
Oct 26, 2016 6.960 6.990 6.910 6.935 55,108 -0.06(-0.79%)
Oct 25, 2016 7.000 7.037 6.950 6.990 93,361 -0.12(-1.76%)
Oct 24, 2016 7.130 7.130 7.090 7.115 116,734 +0.01(+0.14%)
Oct 21, 2016 7.083 7.130 7.070 7.105 138,124 -0.04(-0.63%)
Oct 20, 2016 7.133 7.160 7.110 7.150 45,046 +0.03(+0.42%)
Oct 19, 2016 7.140 7.160 7.110 7.120 130,315 +0.03(+0.42%)
Oct 18, 2016 7.090 7.150 7.080 7.090 81,859 +0.05(+0.71%)
Oct 17, 2016 7.040 7.070 7.024 7.040 56,808 -0.08(-1.12%)
Oct 14, 2016 7.110 7.170 7.080 7.120 51,366 -0.06(-0.84%)
Oct 13, 2016 7.080 7.210 7.080 7.180 85,596 -0.00(-0.07%)
Oct 12, 2016 7.200 7.230 7.170 7.185 77,260 -0.08(-1.17%)
Oct 11, 2016 7.295 7.300 7.250 7.270 77,057 +0.00(+0.00%)
Oct 10, 2016 7.250 7.300 7.250 7.270 57,010 -0.08(-1.09%)
Oct 07, 2016 7.310 7.640 7.280 7.350 36,655 +0.01(+0.14%)
Oct 06, 2016 7.400 7.410 7.330 7.340 76,594 -0.27(-3.55%)
Oct 05, 2016 7.600 7.630 7.580 7.610 35,254 -0.02(-0.26%)
Oct 04, 2016 7.700 7.720 7.630 7.630 51,757 -0.07(-0.91%)
Oct 03, 2016 7.714 7.714 7.680 7.700 63,329 -0.08(-1.03%)
Sep 30, 2016 7.680 7.810 7.670 7.780 1,054,089 +0.11(+1.43%)
Sep 29, 2016 7.700 7.740 7.600 7.670 55,984 +0.01(+0.13%)
Sep 28, 2016 7.660 7.710 7.590 7.660 43,728 +0.00(+0.00%)
Sep 27, 2016 7.610 7.720 7.610 7.660 78,242 -0.04(-0.52%)
Sep 26, 2016 7.670 7.730 7.670 7.700 92,716 -0.05(-0.65%)
Sep 23, 2016 7.690 7.760 7.680 7.750 143,236 -0.05(-0.64%)
Sep 22, 2016 7.800 7.820 7.768 7.800 308,832 +0.19(+2.56%)
Sep 21, 2016 7.563 7.670 7.550 7.605 359,204 +0.03(+0.33%)
Sep 20, 2016 7.620 7.650 7.580 7.580 70,303 +0.00(+0.00%)
Sep 19, 2016 7.540 7.590 7.540 7.580 59,761 +0.06(+0.80%)
Sep 16, 2016 7.550 7.570 7.510 7.520 39,478 -0.07(-0.86%)
Sep 15, 2016 7.490 7.672 7.480 7.585 51,490 +0.05(+0.73%)
Sep 14, 2016 7.510 7.590 7.510 7.530 38,743 +0.06(+0.80%)
Sep 13, 2016 7.485 7.530 7.455 7.470 61,406 -0.05(-0.68%)
Sep 12, 2016 7.450 7.530 7.420 7.521 79,133 +0.00(+0.01%)
Sep 09, 2016 7.555 7.555 7.490 7.520 65,849 -0.08(-0.99%)
Sep 08, 2016 7.670 7.670 7.595 7.595 450,852 +0.02(+0.26%)
Sep 07, 2016 7.610 7.630 7.560 7.575 140,476 -0.02(-0.26%)
Sep 06, 2016 7.625 7.630 7.580 7.595 61,446 -0.07(-0.85%)
Sep 02, 2016 7.660 7.660 7.660 0 +0.08(+1.06%)
Sep 01, 2016 7.510 7.580 7.510 7.580 64,512 +0.05(+0.66%)
Aug 31, 2016 7.530 7.560 7.500 7.530 59,073 +0.00(+0.00%)
Aug 30, 2016 7.543 7.543 7.500 7.530 68,452 -0.04(-0.53%)
Aug 29, 2016 7.570 7.590 7.530 7.570 130,242 +0.05(+0.66%)
Aug 26, 2016 7.640 7.640 7.470 7.520 86,789 -0.03(-0.33%)
Aug 25, 2016 7.530 7.565 7.530 7.545 67,178 +0.00(+0.07%)
Aug 24, 2016 7.575 7.600 7.540 7.540 109,739 -0.04(-0.53%)
Aug 23, 2016 7.660 7.660 7.580 7.580 80,082 -0.10(-1.29%)
Aug 22, 2016 7.635 7.680 7.635 7.679 37,126 -0.05(-0.60%)
Aug 19, 2016 7.720 7.730 7.680 7.725 49,943 -0.08(-1.09%)
Aug 18, 2016 7.760 7.810 7.750 7.810 40,239 +0.10(+1.30%)
Aug 17, 2016 7.710 7.740 7.660 7.710 46,353 -0.08(-1.03%)
Aug 16, 2016 7.870 7.900 7.780 7.790 43,713 -0.13(-1.64%)
Aug 15, 2016 7.900 7.940 7.890 7.920 66,076 +0.05(+0.64%)
Aug 12, 2016 7.900 7.920 7.850 7.870 83,107 +0.00(+0.00%)
Aug 11, 2016 7.860 7.940 7.860 7.870 92,643 +0.04(+0.51%)
Aug 10, 2016 7.780 7.840 7.780 7.830 29,202 -0.06(-0.72%)
Aug 09, 2016 7.800 7.900 7.790 7.887 37,961 +0.16(+2.03%)
Aug 08, 2016 7.670 7.730 7.670 7.730 95,545 -0.07(-0.90%)
Aug 05, 2016 7.680 7.800 7.680 7.800 98,652 +0.04(+0.52%)
Aug 04, 2016 7.710 7.760 7.700 7.760 76,402 +0.05(+0.71%)
Aug 03, 2016 7.650 7.740 7.650 7.705 101,724 -0.08(-1.09%)
Aug 02, 2016 7.750 7.790 7.720 7.790 42,847 +0.06(+0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.