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 )

12.54 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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, 2019 10.90 10.99 10.90 10.95 12,300 -0.02(-0.18%)
Mar 28, 2019 10.91 11.00 10.89 10.96 31,418 +0.10(+0.87%)
Mar 27, 2019 10.80 10.89 10.78 10.87 35,121 -0.03(-0.28%)
Mar 26, 2019 10.92 10.94 10.88 10.90 25,644 +0.11(+0.97%)
Mar 25, 2019 10.81 10.82 10.77 10.79 17,146 -0.02(-0.18%)
Mar 22, 2019 10.79 10.86 10.76 10.81 13,300 -0.04(-0.41%)
Mar 21, 2019 10.90 10.90 10.82 10.86 23,907 -0.07(-0.64%)
Mar 20, 2019 10.82 10.95 10.80 10.93 19,659 +0.14(+1.30%)
Mar 19, 2019 10.76 10.84 10.74 10.79 10,786 +0.11(+1.03%)
Mar 18, 2019 10.70 10.72 10.62 10.68 24,693 -0.02(-0.14%)
Mar 15, 2019 10.63 10.75 10.63 10.70 28,000 +0.16(+1.52%)
Mar 14, 2019 10.48 10.61 10.48 10.54 13,564 +0.05(+0.48%)
Mar 13, 2019 10.46 10.51 10.42 10.48 21,664 +0.16(+1.60%)
Mar 12, 2019 10.34 10.39 10.29 10.32 188,468 +0.12(+1.13%)
Mar 11, 2019 10.17 10.23 10.15 10.21 15,125 +0.06(+0.59%)
Mar 08, 2019 10.11 10.21 10.11 10.14 30,300 +0.01(+0.15%)
Mar 07, 2019 10.20 10.21 10.11 10.13 28,199 -0.10(-1.03%)
Mar 06, 2019 10.25 10.32 10.22 10.23 35,056 +0.00(+0.00%)
Mar 05, 2019 10.17 10.30 10.17 10.23 15,387 +0.06(+0.59%)
Mar 04, 2019 10.16 10.25 10.14 10.18 49,379 +0.11(+1.09%)
Mar 01, 2019 10.06 10.12 10.01 10.06 307,100 +0.13(+1.36%)
Feb 28, 2019 9.805 9.950 9.800 9.930 29,675 +0.29(+2.95%)
Feb 27, 2019 9.680 9.730 9.640 9.645 43,043 -0.10(-1.03%)
Feb 26, 2019 9.730 9.770 9.700 9.745 21,243 +0.04(+0.41%)
Feb 25, 2019 9.760 9.770 9.650 9.705 47,754 +0.06(+0.60%)
Feb 22, 2019 9.660 9.670 9.620 9.648 12,100 -0.13(-1.30%)
Feb 21, 2019 9.730 9.850 9.720 9.775 14,060 +0.10(+0.98%)
Feb 20, 2019 9.628 9.690 9.620 9.680 22,494 +0.13(+1.36%)
Feb 19, 2019 9.450 9.560 9.450 9.550 45,084 +0.03(+0.26%)
Feb 15, 2019 9.426 9.610 9.400 9.525 34,900 +0.05(+0.58%)
Feb 14, 2019 9.460 9.530 9.410 9.470 43,641 +0.15(+1.61%)
Feb 13, 2019 9.330 9.380 9.300 9.320 17,825 -0.07(-0.75%)
Feb 12, 2019 9.350 9.430 9.340 9.390 13,125 +0.00(+0.00%)
Feb 11, 2019 9.290 9.390 9.280 9.390 19,126 -0.07(-0.74%)
Feb 08, 2019 9.400 9.500 9.400 9.460 28,600 -0.07(-0.73%)
Feb 07, 2019 9.480 9.600 9.480 9.530 16,986 +0.09(+0.95%)
Feb 06, 2019 9.448 9.470 9.420 9.440 40,981 -0.29(-2.93%)
Feb 05, 2019 9.690 9.760 9.690 9.725 31,804 +0.36(+3.84%)
Feb 04, 2019 9.345 9.380 9.320 9.365 45,410 +0.13(+1.46%)
Feb 01, 2019 9.220 9.240 9.190 9.230 81,900 +0.12(+1.32%)
Jan 31, 2019 9.080 9.160 9.070 9.110 25,444 -0.04(-0.49%)
Jan 30, 2019 9.050 9.170 9.050 9.155 25,786 +0.04(+0.38%)
Jan 29, 2019 9.100 9.160 9.070 9.120 23,448 +0.01(+0.11%)
Jan 28, 2019 9.160 9.210 9.100 9.110 42,939 +0.01(+0.11%)
Jan 25, 2019 9.112 9.180 9.060 9.100 42,200 -0.10(-1.03%)
Jan 24, 2019 9.210 9.290 9.150 9.195 604,387 -0.07(-0.81%)
Jan 23, 2019 9.260 9.300 9.240 9.270 26,576 +0.09(+0.98%)
Jan 22, 2019 9.130 9.290 9.130 9.180 38,392 -0.18(-1.92%)
Jan 18, 2019 9.350 9.400 9.290 9.360 30,500 +0.02(+0.21%)
Jan 17, 2019 9.210 9.350 9.200 9.340 30,362 +0.15(+1.63%)
Jan 16, 2019 9.200 9.280 9.170 9.190 43,436 +0.14(+1.60%)
Jan 15, 2019 8.990 9.080 8.990 9.045 43,269 +0.02(+0.17%)
Jan 14, 2019 9.050 9.050 9.010 9.030 22,337 -0.21(-2.27%)
Jan 11, 2019 9.205 9.290 9.190 9.240 31,800 -0.02(-0.22%)
Jan 10, 2019 9.240 9.310 9.190 9.260 144,444 -0.08(-0.86%)
Jan 09, 2019 9.350 9.370 9.250 9.340 23,381 +0.09(+0.97%)
Jan 08, 2019 9.250 9.320 9.200 9.250 51,260 -0.06(-0.70%)
Jan 07, 2019 9.320 9.350 9.250 9.315 96,616 +0.16(+1.75%)
Jan 04, 2019 9.120 9.200 9.080 9.155 18,900 +0.13(+1.50%)
Jan 03, 2019 8.995 9.060 8.982 9.020 93,291 -0.22(-2.38%)
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.