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 )

12.51 -0.05 (-0.40%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 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, 2017 8.130 8.170 8.110 8.150 76,251 +0.04(+0.49%)
Aug 30, 2017 8.120 8.160 8.090 8.110 52,403 -0.05(-0.61%)
Aug 29, 2017 8.190 8.230 8.160 8.160 64,040 -0.09(-1.09%)
Aug 28, 2017 8.260 8.272 8.230 8.250 164,251 -0.04(-0.48%)
Aug 25, 2017 8.220 8.320 8.220 8.290 39,270 +0.06(+0.73%)
Aug 24, 2017 8.210 8.260 8.180 8.230 67,269 +0.03(+0.37%)
Aug 23, 2017 8.190 8.200 8.155 8.200 49,153 -0.01(-0.12%)
Aug 22, 2017 8.153 8.210 8.153 8.210 72,830 +0.16(+1.99%)
Aug 21, 2017 8.050 8.070 8.010 8.050 53,731 +0.02(+0.25%)
Aug 18, 2017 7.990 8.040 7.940 8.030 49,140 +0.13(+1.65%)
Aug 17, 2017 7.950 7.950 7.860 7.900 63,539 -0.25(-3.07%)
Aug 16, 2017 8.020 8.200 8.000 8.150 55,184 -0.59(-6.75%)
Aug 15, 2017 8.685 8.740 8.680 8.740 71,596 +0.03(+0.34%)
Aug 14, 2017 8.710 8.710 8.660 8.710 44,608 +0.17(+1.99%)
Aug 11, 2017 8.480 8.620 8.462 8.540 44,968 +0.00(+0.00%)
Aug 10, 2017 8.560 8.560 8.500 8.540 54,207 -0.08(-0.93%)
Aug 09, 2017 8.580 8.620 8.550 8.620 60,613 +0.02(+0.23%)
Aug 08, 2017 8.570 8.630 8.570 8.600 36,398 +0.05(+0.58%)
Aug 07, 2017 8.505 8.550 8.490 8.550 73,173 +0.07(+0.77%)
Aug 04, 2017 8.460 8.510 8.420 8.485 110,844 -0.02(-0.18%)
Aug 03, 2017 8.520 8.530 8.480 8.500 115,345 -0.03(-0.29%)
Aug 02, 2017 8.510 8.550 8.500 8.525 101,650 +0.05(+0.59%)
Aug 01, 2017 8.480 8.520 8.460 8.475 70,641 -0.06(-0.76%)
Jul 31, 2017 8.490 8.630 8.490 8.540 54,207 +0.09(+1.07%)
Jul 28, 2017 8.426 8.470 8.410 8.450 47,117 -0.03(-0.35%)
Jul 27, 2017 8.500 8.500 8.450 8.480 64,505 -0.02(-0.24%)
Jul 26, 2017 8.440 8.500 8.400 8.500 69,426 +0.08(+0.95%)
Jul 25, 2017 8.450 8.450 8.380 8.420 36,729 -0.06(-0.71%)
Jul 24, 2017 8.470 8.490 8.460 8.480 42,448 -0.19(-2.19%)
Jul 21, 2017 8.550 8.680 8.550 8.670 62,244 +0.28(+3.28%)
Jul 20, 2017 8.370 8.420 8.360 8.395 54,038 -0.02(-0.21%)
Jul 19, 2017 8.440 8.440 8.390 8.412 107,634 -0.08(-0.91%)
Jul 18, 2017 8.443 8.500 8.440 8.490 44,883 +0.02(+0.24%)
Jul 17, 2017 8.440 8.470 8.432 8.470 40,785 -0.01(-0.12%)
Jul 14, 2017 8.410 8.480 8.410 8.480 32,551 +0.11(+1.31%)
Jul 13, 2017 8.350 8.370 8.290 8.370 38,851 -0.05(-0.59%)
Jul 12, 2017 8.398 8.430 8.382 8.420 53,039 +0.15(+1.81%)
Jul 11, 2017 8.170 8.280 8.170 8.270 37,220 -0.03(-0.36%)
Jul 10, 2017 8.250 8.300 8.250 8.300 35,660 +0.07(+0.85%)
Jul 07, 2017 8.200 8.290 8.180 8.230 80,319 -0.03(-0.36%)
Jul 06, 2017 8.170 8.270 8.170 8.260 48,900 +0.00(+0.00%)
Jul 05, 2017 8.227 8.270 8.227 8.260 52,536 -0.01(-0.12%)
Jul 03, 2017 8.260 8.300 8.245 8.270 57,668 -0.11(-1.31%)
Jun 30, 2017 8.365 8.380 8.314 8.380 59,664 +0.03(+0.36%)
Jun 29, 2017 8.300 8.350 8.243 8.350 57,050 -0.16(-1.88%)
Jun 28, 2017 8.470 8.510 8.440 8.510 80,882 +0.00(+0.00%)
Jun 27, 2017 8.530 8.560 8.480 8.510 165,205 -0.10(-1.16%)
Jun 26, 2017 8.620 8.680 8.600 8.610 61,809 -0.08(-0.92%)
Jun 23, 2017 8.690 8.700 8.670 8.690 84,527 +0.02(+0.19%)
Jun 22, 2017 8.670 8.720 8.650 8.673 116,496 -0.10(-1.10%)
Jun 21, 2017 8.728 8.770 8.710 8.770 89,093 +0.02(+0.23%)
Jun 20, 2017 8.780 8.780 8.700 8.750 249,984 -0.03(-0.34%)
Jun 19, 2017 8.770 8.810 8.760 8.780 49,544 -0.03(-0.34%)
Jun 16, 2017 8.760 8.810 8.740 8.810 64,685 +0.20(+2.32%)
Jun 15, 2017 8.540 8.620 8.540 8.610 65,833 -0.11(-1.20%)
Jun 14, 2017 8.760 8.780 8.685 8.715 47,359 +0.12(+1.46%)
Jun 13, 2017 8.570 8.630 8.570 8.590 46,331 +0.11(+1.30%)
Jun 12, 2017 8.500 8.500 8.460 8.480 57,061 -0.13(-1.51%)
Jun 09, 2017 8.570 8.610 8.570 8.610 54,290 -0.02(-0.17%)
Jun 08, 2017 8.640 8.650 8.594 8.625 315,288 -0.09(-0.98%)
Jun 07, 2017 8.710 8.730 8.680 8.710 123,624 +0.03(+0.35%)
Jun 06, 2017 8.720 8.720 8.640 8.680 193,911 -0.09(-1.03%)
Jun 05, 2017 8.752 8.780 8.730 8.770 121,046 -0.03(-0.34%)
Jun 02, 2017 8.750 8.840 8.720 8.800 261,876 +0.20(+2.33%)
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.