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 UNCHANGED
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 (%)
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%)
Aug 01, 2016 7.750 7.790 7.730 7.730 42,231 -0.05(-0.64%)
Jul 29, 2016 7.730 7.820 7.710 7.780 41,329 +0.01(+0.13%)
Jul 28, 2016 7.690 7.800 7.690 7.770 200,135 +0.06(+0.78%)
Jul 27, 2016 7.589 7.710 7.580 7.710 82,012 +0.04(+0.46%)
Jul 26, 2016 7.665 7.710 7.640 7.675 52,908 +0.08(+0.99%)
Jul 25, 2016 7.680 7.680 7.560 7.600 87,686 -0.08(-1.04%)
Jul 22, 2016 7.710 7.730 7.670 7.680 92,878 +0.02(+0.30%)
Jul 21, 2016 7.670 7.700 7.630 7.657 63,427 -0.04(-0.56%)
Jul 20, 2016 7.640 7.730 7.624 7.700 48,860 +0.08(+1.05%)
Jul 19, 2016 7.640 7.650 7.600 7.620 103,239 -0.11(-1.42%)
Jul 18, 2016 7.720 7.730 7.660 7.730 81,252 +0.07(+0.91%)
Jul 15, 2016 7.740 7.740 7.660 7.660 58,583 -0.12(-1.61%)
Jul 14, 2016 7.730 7.800 7.710 7.785 294,426 +0.04(+0.58%)
Jul 13, 2016 7.720 7.770 7.720 7.740 60,293 +0.02(+0.26%)
Jul 12, 2016 7.690 7.730 7.660 7.720 67,838 +0.05(+0.72%)
Jul 11, 2016 7.632 7.690 7.632 7.665 72,179 +0.12(+1.52%)
Jul 08, 2016 7.470 7.470 7.550 92,488 +0.08(+1.07%)
Jul 07, 2016 7.490 7.570 7.450 7.470 50,857 -0.07(-0.98%)
Jul 05, 2016 7.575 7.600 7.520 7.544 48,689 +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.
 
 
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.