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 )

12.20 -0.11 (-0.89%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 14, 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 29, 2018 8.445 8.445 8.445 0 +0.05(+0.66%)
Mar 28, 2018 8.430 8.490 8.380 8.390 56,978 +0.17(+2.07%)
Mar 27, 2018 8.309 8.330 8.220 8.220 29,478 -0.11(-1.32%)
Mar 26, 2018 8.300 8.350 8.228 8.330 34,531 +0.15(+1.83%)
Mar 23, 2018 8.255 8.290 8.180 8.180 52,525 -0.03(-0.37%)
Mar 22, 2018 8.222 8.280 8.210 8.210 54,401 -0.11(-1.38%)
Mar 21, 2018 8.330 8.350 8.285 8.325 27,883 +0.02(+0.30%)
Mar 20, 2018 8.270 8.310 8.250 8.300 24,747 -0.04(-0.54%)
Mar 19, 2018 8.355 8.390 8.320 8.345 22,058 -0.01(-0.18%)
Mar 16, 2018 8.410 8.420 8.320 8.360 42,154 -0.02(-0.24%)
Mar 15, 2018 8.440 8.450 8.380 8.380 43,060 -0.07(-0.83%)
Mar 14, 2018 8.510 8.520 8.420 8.450 36,251 -0.01(-0.12%)
Mar 13, 2018 8.520 8.560 8.460 8.460 65,898 -0.07(-0.82%)
Mar 12, 2018 8.520 8.550 8.480 8.530 90,540 +0.02(+0.24%)
Mar 09, 2018 8.480 8.528 8.480 8.510 21,660 +0.02(+0.24%)
Mar 08, 2018 8.528 8.528 8.440 8.490 18,243 +0.04(+0.53%)
Mar 07, 2018 8.390 8.460 8.388 8.445 57,662 +0.01(+0.06%)
Mar 06, 2018 8.410 8.450 8.380 8.440 29,961 +0.03(+0.36%)
Mar 05, 2018 8.380 8.440 8.370 8.410 34,491 +0.01(+0.06%)
Mar 02, 2018 8.340 8.430 8.330 8.405 58,171 +0.10(+1.20%)
Mar 01, 2018 8.300 8.370 8.227 8.305 39,603 -0.16(-1.83%)
Feb 28, 2018 8.500 8.510 8.410 8.460 93,831 -0.06(-0.70%)
Feb 27, 2018 8.597 8.608 8.518 8.520 32,382 -0.19(-2.18%)
Feb 26, 2018 8.687 8.730 8.660 8.710 31,014 +0.05(+0.52%)
Feb 23, 2018 8.633 8.690 8.600 8.665 47,379 +0.07(+0.80%)
Feb 22, 2018 8.600 8.660 8.550 8.596 74,643 +0.01(+0.07%)
Feb 21, 2018 8.610 8.670 8.550 8.590 65,888 +0.02(+0.23%)
Feb 20, 2018 8.600 8.610 8.500 8.570 84,899 -0.14(-1.61%)
Feb 16, 2018 8.710 8.710 8.710 0 +0.12(+1.34%)
Feb 15, 2018 8.550 8.620 8.480 8.595 61,658 +0.02(+0.17%)
Feb 14, 2018 8.240 8.580 8.240 8.580 78,836 +0.36(+4.32%)
Feb 13, 2018 8.251 8.268 8.190 8.225 93,086 -0.04(-0.42%)
Feb 12, 2018 8.170 8.300 8.170 8.260 75,623 +0.07(+0.88%)
Feb 09, 2018 8.100 8.200 7.910 8.188 79,932 +0.15(+1.84%)
Feb 08, 2018 8.150 8.150 8.000 8.040 99,014 -0.15(-1.77%)
Feb 07, 2018 8.200 8.290 8.140 8.185 107,953 -0.09(-1.15%)
Feb 06, 2018 8.144 8.430 8.120 8.280 131,081 +0.27(+3.34%)
Feb 05, 2018 8.190 8.230 8.012 8.012 91,754 -0.25(-3.00%)
Feb 02, 2018 8.320 8.330 8.250 8.260 56,130 -0.33(-3.84%)
Feb 01, 2018 8.490 8.590 8.400 8.590 71,011 -0.26(-2.88%)
Jan 31, 2018 8.960 9.010 8.810 8.845 77,288 +0.04(+0.40%)
Jan 30, 2018 8.825 8.770 8.810 52,761 -0.01(-0.17%)
Jan 29, 2018 8.820 8.850 8.780 8.825 83,077 -0.07(-0.73%)
Jan 26, 2018 8.864 8.920 8.840 8.890 71,300 -0.01(-0.11%)
Jan 25, 2018 8.928 8.980 8.850 8.900 49,042 +0.09(+1.02%)
Jan 24, 2018 8.750 8.830 8.750 8.810 61,110 +0.09(+1.03%)
Jan 23, 2018 8.665 8.730 8.650 8.720 72,932 +0.14(+1.63%)
Jan 22, 2018 8.527 8.590 8.527 8.580 130,174 +0.04(+0.47%)
Jan 19, 2018 8.478 8.551 8.478 8.540 49,384 +0.12(+1.43%)
Jan 18, 2018 8.410 8.430 8.380 8.420 64,098 +0.07(+0.84%)
Jan 17, 2018 8.344 8.400 8.320 8.350 78,154 -0.04(-0.48%)
Jan 16, 2018 8.338 8.400 8.320 8.390 98,407 +0.10(+1.21%)
Jan 12, 2018 8.290 8.290 8.290 0 +0.12(+1.47%)
Jan 11, 2018 8.145 8.220 8.145 8.170 69,570 -0.01(-0.06%)
Jan 10, 2018 8.174 8.190 8.150 8.175 105,898 +0.08(+0.93%)
Jan 09, 2018 8.100 8.120 8.080 8.100 524,222 +0.03(+0.37%)
Jan 08, 2018 8.040 8.100 8.040 8.070 1,903,522 +0.00(+0.00%)
Jan 05, 2018 8.073 8.130 8.050 8.070 301,794 +0.12(+1.45%)
Jan 04, 2018 8.010 8.030 7.930 7.955 646,109 -0.05(-0.69%)
Jan 03, 2018 7.962 8.030 7.959 8.010 381,670 +0.09(+1.14%)
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.