Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Coloplast As ADR (OP: CLPBY )

12.06 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 7.500 7.580 7.500 7.560 58,907 +0.03(+0.40%)
Mar 30, 2016 7.560 7.610 7.520 7.530 46,910 +0.04(+0.53%)
Mar 29, 2016 7.398 7.510 7.390 7.490 68,490 +0.15(+2.04%)
Mar 28, 2016 7.435 7.435 7.300 7.340 71,598 +0.03(+0.41%)
Mar 24, 2016 7.310 7.310 7.310 0 -0.05(-0.68%)
Mar 23, 2016 7.370 7.400 7.340 7.360 72,927 +0.00(+0.00%)
Mar 22, 2016 7.290 7.370 7.260 7.360 89,333 +0.03(+0.34%)
Mar 21, 2016 7.342 7.400 7.320 7.335 46,978 +0.01(+0.20%)
Mar 18, 2016 7.332 7.380 7.300 7.320 83,789 -0.11(-1.48%)
Mar 17, 2016 7.390 7.440 7.370 7.430 83,739 -0.04(-0.54%)
Mar 16, 2016 7.405 7.510 7.365 7.470 70,440 -0.13(-1.71%)
Mar 15, 2016 7.660 7.660 7.550 7.600 66,404 -0.13(-1.68%)
Mar 14, 2016 7.715 7.740 7.690 7.730 58,038 +0.01(+0.13%)
Mar 11, 2016 7.680 7.720 7.670 7.720 45,121 -0.11(-1.40%)
Mar 10, 2016 7.877 7.910 7.750 7.830 59,528 +0.08(+1.03%)
Mar 09, 2016 7.760 7.820 7.740 7.750 56,867 -0.09(-1.21%)
Mar 08, 2016 7.843 7.880 7.820 7.845 65,084 -0.06(-0.70%)
Mar 07, 2016 7.860 7.940 7.850 7.900 59,694 +0.22(+2.86%)
Mar 04, 2016 7.680 7.710 7.630 7.680 87,950 +0.11(+1.45%)
Mar 03, 2016 7.530 7.600 7.500 7.570 94,459 -0.09(-1.17%)
Mar 02, 2016 7.550 7.660 7.550 7.660 129,365 -0.03(-0.39%)
Mar 01, 2016 7.600 7.710 7.580 7.690 169,469 +0.15(+1.99%)
Feb 29, 2016 7.580 7.590 7.490 7.540 98,862 -0.12(-1.57%)
Feb 26, 2016 7.750 7.750 7.600 7.660 61,788 -0.07(-0.91%)
Feb 25, 2016 7.675 7.730 7.640 7.730 63,284 +0.09(+1.18%)
Feb 24, 2016 7.553 7.640 7.530 7.640 57,601 -0.03(-0.39%)
Feb 23, 2016 7.660 7.740 7.650 7.670 60,978 -0.05(-0.65%)
Feb 22, 2016 7.670 7.740 7.670 7.720 35,368 +0.06(+0.78%)
Feb 19, 2016 7.710 7.710 7.610 7.660 61,514 -0.13(-1.67%)
Feb 18, 2016 7.760 7.807 7.730 7.790 93,551 +0.05(+0.65%)
Feb 17, 2016 7.675 7.750 7.660 7.740 64,858 +0.09(+1.18%)
Feb 16, 2016 7.680 7.680 7.560 7.650 48,642 +0.29(+3.94%)
Feb 12, 2016 7.360 7.360 7.360 0 +0.00(+0.00%)
Feb 11, 2016 7.410 7.410 7.280 7.360 118,587 -0.14(-1.87%)
Feb 10, 2016 7.450 7.530 7.430 7.500 140,172 +0.20(+2.74%)
Feb 09, 2016 7.100 7.320 7.100 7.300 85,478 -0.05(-0.68%)
Feb 08, 2016 7.340 7.350 7.280 7.350 65,176 -0.16(-2.13%)
Feb 05, 2016 7.540 7.620 7.490 7.510 73,236 -0.12(-1.57%)
Feb 04, 2016 7.702 7.730 7.630 7.630 82,480 -0.12(-1.55%)
Feb 03, 2016 7.680 7.760 7.600 7.750 376,420 -0.10(-1.27%)
Feb 02, 2016 7.870 7.870 7.770 7.850 39,419 -0.33(-4.03%)
Feb 01, 2016 8.205 8.250 8.110 8.180 56,190 +0.01(+0.12%)
Jan 29, 2016 8.070 8.190 8.070 8.170 67,201 +0.12(+1.55%)
Jan 28, 2016 8.066 8.080 8.000 8.045 58,724 -0.06(-0.74%)
Jan 27, 2016 8.120 8.180 8.090 8.105 50,515 +0.09(+1.06%)
Jan 26, 2016 7.930 8.020 7.890 8.020 72,803 +0.01(+0.12%)
Jan 25, 2016 7.980 8.030 7.970 8.010 160,002 +0.23(+2.96%)
Jan 22, 2016 7.750 7.780 7.710 7.780 83,820 +0.03(+0.39%)
Jan 21, 2016 7.800 7.800 7.700 7.750 90,256 +0.16(+2.04%)
Jan 20, 2016 7.660 7.660 7.500 7.595 205,113 -0.07(-0.91%)
Jan 19, 2016 7.670 7.700 7.630 7.665 95,508 -0.07(-0.90%)
Jan 15, 2016 7.735 7.735 7.735 0 -0.07(-0.96%)
Jan 14, 2016 7.720 7.820 7.650 7.810 858,851 +0.09(+1.17%)
Jan 13, 2016 7.790 7.800 7.710 7.720 361,216 -0.05(-0.68%)
Jan 12, 2016 7.760 7.772 7.700 7.772 800,202 +0.15(+2.00%)
Jan 11, 2016 7.630 7.630 7.560 7.620 891,623 -0.12(-1.55%)
Jan 08, 2016 7.750 7.760 7.680 7.740 745,691 +0.02(+0.26%)
Jan 07, 2016 7.630 7.780 7.630 7.720 45,074 -0.10(-1.28%)
Jan 06, 2016 7.720 7.830 7.720 7.820 141,163 +0.00(+0.00%)
Jan 05, 2016 7.810 7.830 7.740 7.820 83,069 -0.11(-1.35%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.