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 31, 2015 6.800 6.810 6.760 6.800 23,530 +0.06(+0.89%)
Aug 28, 2015 6.740 6.780 6.740 6.740 40,006 -0.09(-1.32%)
Aug 27, 2015 6.770 6.830 6.760 6.830 81,622 +0.12(+1.79%)
Aug 26, 2015 6.780 6.780 6.610 6.710 70,230 -0.12(-1.76%)
Aug 25, 2015 6.920 6.920 6.800 6.830 59,678 +0.19(+2.86%)
Aug 24, 2015 6.580 6.760 6.580 6.640 26,939 -0.15(-2.21%)
Aug 21, 2015 6.810 6.810 6.690 6.790 66,277 -0.10(-1.45%)
Aug 20, 2015 6.890 6.900 6.820 6.890 17,841 -0.19(-2.68%)
Aug 19, 2015 7.010 7.080 6.980 7.080 21,504 +0.00(+0.00%)
Aug 18, 2015 7.070 7.080 7.040 7.080 8,136 +0.10(+1.43%)
Aug 17, 2015 6.960 7.030 6.960 6.980 27,151 +0.03(+0.43%)
Aug 14, 2015 6.950 6.990 6.926 6.950 14,136 +0.09(+1.31%)
Aug 13, 2015 6.820 6.860 6.820 6.860 23,839 -0.07(-1.01%)
Aug 12, 2015 6.910 6.930 6.830 6.930 28,638 -0.08(-1.14%)
Aug 11, 2015 7.030 7.060 7.000 7.010 12,372 -0.16(-2.23%)
Aug 10, 2015 7.050 7.170 7.050 7.170 11,398 +0.13(+1.85%)
Aug 07, 2015 7.030 7.040 6.980 7.040 10,843 -0.13(-1.81%)
Aug 06, 2015 7.160 7.170 7.140 7.170 19,342 -0.03(-0.42%)
Aug 05, 2015 7.170 7.200 7.130 7.200 34,995 -0.03(-0.41%)
Aug 04, 2015 7.210 7.260 7.180 7.230 37,256 +0.08(+1.12%)
Aug 03, 2015 7.130 7.150 7.080 7.150 20,931 -0.02(-0.28%)
Jul 31, 2015 7.190 7.260 7.170 7.170 28,667 +0.10(+1.41%)
Jul 30, 2015 7.020 7.090 6.980 7.070 472,068 -0.16(-2.21%)
Jul 29, 2015 7.180 7.250 7.166 7.230 216,129 +0.07(+0.98%)
Jul 28, 2015 7.120 7.170 7.107 7.160 1,380,407 -0.03(-0.42%)
Jul 27, 2015 7.208 7.208 7.120 7.190 1,534,000 +0.04(+0.56%)
Jul 24, 2015 7.200 7.200 7.140 7.150 1,632,617 -0.02(-0.28%)
Jul 23, 2015 7.170 7.200 7.120 7.170 767,001 +0.10(+1.49%)
Jul 22, 2015 7.150 7.150 7.010 7.065 2,039,316 -0.08(-1.05%)
Jul 20, 2015 7.140 7.140 7.140 3 +0.04(+0.52%)
Jul 16, 2015 7.103 7.103 7.103 43 +0.10(+1.47%)
Jul 14, 2015 7.000 7.000 7.000 60 +0.03(+0.43%)
Jul 13, 2015 6.910 6.970 6.910 6.970 1,590 +0.61(+9.63%)
Jul 07, 2015 6.358 6.358 6.358 0 -0.26(-3.90%)
Jun 30, 2015 6.616 6.616 6.616 0 +0.16(+2.41%)
Jun 26, 2015 6.460 6.460 6.460 0 -0.29(-4.30%)
Jun 25, 2015 6.750 6.750 6.750 6.750 115 -0.07(-1.03%)
Jun 23, 2015 6.820 6.820 6.820 0 -0.01(-0.15%)
Jun 22, 2015 6.830 6.830 6.830 6.830 1,700 +0.02(+0.29%)
Jun 16, 2015 6.810 6.810 6.810 0 -0.47(-6.46%)
Jun 15, 2015 7.280 7.280 7.280 7.280 102 -0.54(-6.91%)
Jun 10, 2015 7.820 7.820 7.820 0 +0.20(+2.56%)
Jun 08, 2015 7.625 7.625 7.625 0 -0.05(-0.60%)
Jun 05, 2015 7.590 7.671 7.590 7.671 218 -0.04(-0.49%)
Jun 03, 2015 7.709 7.709 7.709 13 +0.16(+2.11%)
Jun 01, 2015 7.550 7.550 7.550 0 -0.05(-0.66%)
May 28, 2015 7.600 7.600 7.600 14 +0.02(+0.26%)
May 27, 2015 7.580 7.580 7.580 7.580 1,434 -0.07(-0.92%)
May 26, 2015 7.650 7.650 7.650 7.650 1,000 -0.01(-0.13%)
May 22, 2015 7.660 7.660 7.660 0 -0.03(-0.39%)
May 21, 2015 7.690 7.690 7.690 7.690 320 -0.23(-2.92%)
May 15, 2015 7.921 7.921 7.921 0 +0.26(+3.38%)
May 07, 2015 7.662 7.662 7.662 1 -0.35(-4.34%)
May 05, 2015 8.010 8.010 8.010 0 -0.21(-2.53%)
Apr 28, 2015 8.218 8.218 8.218 0 +0.12(+1.46%)
Apr 24, 2015 8.100 8.100 8.100 0 +0.02(+0.25%)
Apr 20, 2015 8.080 8.080 8.080 5 -0.02(-0.28%)
Apr 17, 2015 8.103 8.103 8.103 8.103 310 +0.10(+1.29%)
Apr 14, 2015 8.000 8.000 8.000 1 -0.01(-0.12%)
Apr 13, 2015 8.010 8.010 8.010 8.010 376 +0.05(+0.65%)
Apr 10, 2015 7.958 7.958 7.958 7.958 739 +0.27(+3.55%)
Apr 08, 2015 7.685 7.685 7.685 14 -0.02(-0.19%)
Apr 07, 2015 7.700 7.700 7.700 7.700 3,544 +0.17(+2.27%)
Apr 02, 2015 7.529 7.529 7.529 0 -0.08(-1.03%)
Mar 31, 2015 7.607 7.607 7.607 0 +0.11(+1.43%)
Mar 30, 2015 7.500 7.500 7.500 7.500 200 -0.27(-3.47%)
Mar 20, 2015 7.770 7.770 7.770 0 +0.03(+0.35%)
Mar 18, 2015 7.743 7.743 7.743 0 +0.33(+4.45%)
Mar 12, 2015 7.413 7.413 7.413 58 -0.27(-3.48%)
Mar 05, 2015 7.680 7.680 7.680 0 -0.38(-4.66%)
Mar 02, 2015 8.055 8.055 8.055 0 +0.07(+0.86%)
Feb 26, 2015 7.986 7.986 7.986 0 -0.02(-0.30%)
Feb 25, 2015 8.010 8.010 8.010 8.010 295 -0.03(-0.37%)
Feb 24, 2015 8.010 8.040 8.010 8.040 695 +0.04(+0.50%)
Feb 23, 2015 7.980 8.030 7.980 8.000 1,591 +0.00(+0.06%)
Feb 20, 2015 7.760 7.995 7.760 7.995 638 +0.29(+3.72%)
Feb 13, 2015 7.708 7.708 7.708 0 -0.09(-1.18%)
Feb 11, 2015 7.800 7.800 7.800 0 -0.10(-1.24%)
Feb 10, 2015 7.900 7.900 7.898 7.898 675 +0.16(+2.04%)
Feb 06, 2015 7.740 7.740 7.740 0 -0.17(-2.15%)
Feb 04, 2015 7.910 7.910 7.910 0 +0.03(+0.33%)
Feb 02, 2015 7.884 7.884 7.884 45 -0.46(-5.48%)
Jan 28, 2015 8.341 8.341 8.341 8.341 149 +0.32(+4.00%)
Jan 26, 2015 8.020 8.020 8.020 0 +0.01(+0.12%)
Jan 22, 2015 8.010 8.010 8.010 9 -0.27(-3.26%)
Jan 15, 2015 8.280 8.280 8.280 0 -0.20(-2.36%)
Jan 12, 2015 8.480 8.480 8.480 0 +0.12(+1.41%)
Jan 09, 2015 8.362 8.362 8.362 8.362 245 +0.02(+0.18%)
Jan 07, 2015 8.347 8.347 8.347 0 -0.25(-2.94%)
Dec 22, 2014 8.600 8.600 8.600 0 +0.31(+3.74%)
Dec 17, 2014 8.290 8.290 8.290 0 -0.02(-0.26%)
Dec 16, 2014 8.312 8.312 8.312 8.312 305 -0.02(-0.22%)
Dec 15, 2014 8.299 8.330 8.299 8.330 765 -0.30(-3.47%)
Dec 10, 2014 8.629 8.629 8.629 29 -0.03(-0.36%)
Dec 09, 2014 8.660 8.660 8.660 8.660 407 -0.12(-1.40%)
Dec 05, 2014 8.783 8.783 8.783 0 +0.01(+0.10%)
Dec 03, 2014 8.774 8.774 8.774 0 +0.04(+0.50%)
Dec 02, 2014 8.730 8.730 8.730 8.730 234 +0.11(+1.22%)
Nov 19, 2014 8.625 8.625 8.625 0 +0.09(+1.00%)
Nov 14, 2014 8.540 8.540 8.540 0 -0.09(-1.04%)
Nov 12, 2014 8.630 8.630 8.630 0 -0.02(-0.23%)
Nov 04, 2014 8.650 8.650 8.650 0 +0.03(+0.35%)
Nov 03, 2014 8.620 8.620 8.620 8.620 209 +0.18(+2.13%)
Oct 29, 2014 8.440 8.440 8.440 9 +0.34(+4.20%)
Oct 24, 2014 8.100 8.100 8.100 0 -0.06(-0.74%)
Oct 23, 2014 8.160 8.160 8.160 8.160 313 +0.19(+2.38%)
Oct 22, 2014 7.970 7.970 7.970 7.970 522 +0.04(+0.50%)
Oct 21, 2014 7.910 7.930 7.910 7.930 3,118 +0.28(+3.66%)
Oct 15, 2014 7.650 7.650 7.650 7.650 799 -0.13(-1.65%)
Oct 14, 2014 7.750 7.779 7.750 7.779 400 -0.15(-1.91%)
Oct 10, 2014 7.930 7.930 7.930 0 -0.06(-0.75%)
Oct 09, 2014 8.000 8.000 7.960 7.990 400 -0.24(-2.92%)
Oct 06, 2014 8.230 8.230 8.230 0 -0.15(-1.79%)
Oct 03, 2014 8.370 8.380 8.370 8.380 828 -0.12(-1.41%)
Oct 01, 2014 8.500 8.500 8.500 0 +0.21(+2.53%)
Sep 29, 2014 8.290 8.290 8.290 8 -0.08(-0.96%)
Sep 24, 2014 8.370 8.370 8.370 8 -0.05(-0.59%)
Sep 23, 2014 8.420 8.420 8.420 8.420 163 -0.07(-0.82%)
Sep 22, 2014 8.480 8.490 8.480 8.490 424 +0.05(+0.59%)
Sep 12, 2014 8.440 8.440 8.440 0 -0.03(-0.35%)
Sep 11, 2014 8.470 8.470 8.470 8.470 209 +0.19(+2.29%)
Sep 09, 2014 8.280 8.280 8.280 0 +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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.