Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Coloplast As ADR (OP: CLPBY )

12.27 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Aug 25, 2014 8.400 8.400 8.400 0 +0.08(+0.94%)
Aug 22, 2014 8.320 8.322 8.310 8.322 2,107 -0.03(-0.34%)
Aug 21, 2014 8.330 8.350 8.330 8.350 3,111 +0.03(+0.36%)
Aug 20, 2014 8.300 8.320 8.300 8.320 1,482 -0.06(-0.72%)
Aug 18, 2014 8.380 8.380 8.380 0 +0.13(+1.61%)
Aug 15, 2014 8.248 8.248 8.248 8.248 852 -0.07(-0.87%)
Aug 14, 2014 8.320 8.320 8.320 8.320 897 +0.07(+0.85%)
Aug 13, 2014 8.250 8.250 8.250 8.250 16,545 -0.38(-4.40%)
Aug 12, 2014 8.640 8.640 8.630 8.630 1,691 +0.12(+1.41%)
Aug 06, 2014 8.510 8.510 8.510 0 +0.00(+0.00%)
Jul 29, 2014 8.510 8.510 8.510 0 -0.01(-0.12%)
Jul 28, 2014 8.520 8.520 8.520 8.520 427 -0.02(-0.23%)
Jul 25, 2014 8.540 8.540 8.540 8.540 332 -0.14(-1.61%)
Jul 23, 2014 8.690 8.690 8.680 8.680 1,142 -0.09(-1.03%)
Jul 22, 2014 8.770 8.770 8.770 8.770 296 +0.02(+0.23%)
Jul 18, 2014 8.750 8.750 8.750 0 +0.08(+0.92%)
Jul 15, 2014 8.670 8.670 8.670 0 -0.13(-1.48%)
Jul 11, 2014 8.800 8.800 8.800 0 +0.08(+0.92%)
Jul 10, 2014 8.720 8.720 8.720 8.720 1,000 -0.01(-0.11%)
Jul 09, 2014 8.750 8.750 8.730 8.730 6,759 -0.19(-2.13%)
Jul 08, 2014 8.920 8.920 8.920 8.920 200 -0.03(-0.34%)
Jul 07, 2014 8.990 8.990 8.950 8.950 2,175 -0.15(-1.65%)
Jul 03, 2014 9.100 9.100 9.100 0 +0.02(+0.22%)
Jul 01, 2014 9.080 9.080 9.080 0 -0.02(-0.22%)
Jun 30, 2014 9.100 9.100 9.100 9.100 329 +0.17(+1.90%)
Jun 23, 2014 8.930 8.930 8.930 0 -0.01(-0.06%)
Jun 18, 2014 8.935 8.935 8.935 0 -0.15(-1.71%)
Jun 06, 2014 9.090 9.090 9.090 0 -0.06(-0.66%)
Jun 05, 2014 9.150 9.150 9.150 9.150 230 +0.33(+3.74%)
Jun 03, 2014 8.820 8.820 8.820 8.820 57 +0.08(+0.92%)
Jun 02, 2014 8.740 8.740 8.740 8.740 190 +0.05(+0.58%)
May 30, 2014 8.690 8.690 8.690 8.690 480 +0.17(+2.00%)
May 29, 2014 8.520 8.700 8.520 8.520 831 +0.00(+0.00%)
May 28, 2014 8.640 8.640 8.520 8.520 252 -0.04(-0.47%)
May 23, 2014 8.560 8.560 8.560 80 -0.14(-1.61%)
May 22, 2014 8.510 8.700 8.510 8.700 4,010 +0.30(+3.57%)
May 20, 2014 8.400 8.400 8.400 8.400 0 -0.70(-7.69%)
May 19, 2014 9.100 9.100 8.920 9.100 497 +0.05(+0.55%)
May 12, 2014 9.050 9.050 9.050 9.050 0 +0.35(+4.02%)
May 09, 2014 8.700 8.700 8.700 8.700 845 +0.00(+0.00%)
May 08, 2014 8.700 8.700 8.700 8.700 231 +0.00(+0.00%)
May 07, 2014 8.700 8.700 8.700 8.700 477 +0.50(+6.10%)
May 06, 2014 8.600 8.600 8.200 8.200 874 -0.36(-4.21%)
May 05, 2014 8.560 8.560 8.560 8.560 207 -0.04(-0.47%)
May 02, 2014 8.600 8.600 8.600 8.600 126 +0.10(+1.18%)
May 01, 2014 8.500 8.500 8.500 8.500 129 +0.15(+1.80%)
Apr 29, 2014 8.350 8.350 8.350 0 +0.08(+0.97%)
Apr 28, 2014 8.260 8.270 7.900 8.270 2,479 +0.02(+0.24%)
Apr 25, 2014 8.150 8.250 8.150 8.250 1,834 +0.40(+5.10%)
Apr 24, 2014 8.200 8.200 7.850 7.850 260 -0.35(-4.27%)
Apr 23, 2014 8.200 8.200 8.200 8.200 375 +0.35(+4.46%)
Apr 17, 2014 7.850 7.850 7.850 0 +0.00(+0.00%)
Apr 16, 2014 7.850 7.850 7.850 7.850 233 +0.10(+1.29%)
Apr 15, 2014 7.750 7.750 7.750 7.750 443 -0.15(-1.90%)
Apr 11, 2014 7.900 7.900 7.900 7.900 0 +0.10(+1.28%)
Apr 09, 2014 7.800 7.800 7.800 0 -0.30(-3.70%)
Apr 08, 2014 8.100 8.100 8.100 8.100 634 -0.30(-3.57%)
Apr 04, 2014 8.400 8.400 8.400 0 +0.00(+0.00%)
Apr 02, 2014 8.400 8.400 8.400 30 +0.05(+0.60%)
Apr 01, 2014 8.350 8.350 8.350 8.350 5,388 +0.76(+10.01%)
Mar 28, 2014 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Mar 27, 2014 7.590 7.590 7.590 7.590 246 -0.51(-6.30%)
Mar 25, 2014 8.100 8.100 8.100 8.100 31 +0.51(+6.72%)
Mar 21, 2014 7.590 7.590 7.590 32 -0.54(-6.64%)
Mar 20, 2014 8.130 8.130 8.130 8.130 390 -0.27(-3.21%)
Mar 19, 2014 8.400 8.400 8.400 8.400 427 +0.25(+3.07%)
Mar 17, 2014 8.150 8.150 8.150 8.150 86 -0.20(-2.40%)
Mar 13, 2014 8.350 8.350 8.350 0 +0.08(+0.97%)
Mar 12, 2014 8.250 8.270 8.250 8.270 4,482 -0.03(-0.36%)
Mar 10, 2014 8.300 8.300 8.300 0 -0.05(-0.60%)
Mar 07, 2014 8.550 8.550 8.350 8.350 0 -0.68(-7.53%)
Mar 06, 2014 9.030 9.030 9.030 9.030 600 +0.68(+8.14%)
Mar 05, 2014 8.350 8.350 8.350 8.350 366 +0.00(+0.00%)
Feb 26, 2014 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 25, 2014 8.260 8.350 8.260 8.350 2,056 +0.00(+0.00%)
Feb 19, 2014 8.350 8.350 8.350 0 +0.60(+7.74%)
Feb 13, 2014 7.750 7.750 7.750 7.750 0 +0.18(+2.38%)
Feb 11, 2014 7.570 7.570 7.570 7.570 0 +0.07(+0.93%)
Feb 10, 2014 7.600 7.600 7.500 7.500 1,823 +0.05(+0.67%)
Feb 07, 2014 7.450 7.450 7.450 7.450 0 +0.40(+5.67%)
Feb 04, 2014 7.050 7.050 7.050 0 +0.00(+0.00%)
Jan 29, 2014 7.050 7.050 7.050 7.050 0 +0.10(+1.44%)
Jan 28, 2014 6.650 6.950 6.650 6.950 828 +0.00(+0.00%)
Jan 27, 2014 6.950 6.950 6.950 6.950 3,785 -0.15(-2.11%)
Jan 22, 2014 7.100 7.100 7.100 0 -0.05(-0.70%)
Jan 21, 2014 7.150 7.150 7.150 7.150 1,517 +0.40(+5.93%)
Jan 16, 2014 6.750 6.750 6.750 0 -0.12(-1.75%)
Jan 14, 2014 6.870 6.870 6.870 6.870 803 -0.05(-0.72%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.