Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Coloplast As ADR (OP:CLPBY)

8.810 +0.040 (+0.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 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 (%)
Jan 09, 2026 8.780 8.820 8.680 8.810 177,014 +0.04(+0.46%)
Jan 08, 2026 8.790 8.810 8.730 8.770 305,513 -0.02(-0.23%)
Jan 07, 2026 8.800 8.820 8.727 8.790 158,698 +0.01(+0.11%)
Jan 06, 2026 8.700 8.820 8.700 8.780 214,385 +0.26(+3.05%)
Jan 05, 2026 8.380 8.530 8.350 8.520 860,996 +0.14(+1.67%)
Jan 02, 2026 8.430 8.620 8.340 8.380 413,578 -0.12(-1.41%)
Dec 31, 2025 8.750 8.750 8.490 8.500 183,978 -0.03(-0.35%)
Dec 30, 2025 8.610 8.655 8.500 8.530 312,922 +0.04(+0.47%)
Dec 29, 2025 8.600 8.630 8.490 8.490 1,416,883 +0.01(+0.12%)
Dec 26, 2025 8.480 8.540 8.460 8.480 449,195 +0.00(+0.00%)
Dec 24, 2025 8.540 8.570 8.480 8.480 215,994 -0.01(-0.12%)
Dec 23, 2025 8.560 8.600 8.480 8.490 432,435 -0.06(-0.70%)
Dec 22, 2025 8.530 8.590 8.470 8.550 595,008 +0.05(+0.59%)
Dec 19, 2025 8.490 8.550 8.475 8.500 363,394 +0.07(+0.83%)
Dec 18, 2025 8.620 8.630 8.430 8.430 461,892 -0.14(-1.63%)
Dec 17, 2025 8.450 8.640 8.440 8.570 278,996 -0.05(-0.58%)
Dec 16, 2025 8.860 8.860 8.500 8.620 364,466 -0.22(-2.49%)
Dec 15, 2025 8.810 8.890 8.780 8.840 414,186 +0.02(+0.23%)
Dec 12, 2025 8.760 8.855 8.720 8.820 284,551 +0.02(+0.23%)
Dec 11, 2025 8.790 8.920 8.780 8.800 481,651 +0.03(+0.34%)
Dec 10, 2025 8.650 8.830 8.620 8.770 409,115 +0.05(+0.57%)
Dec 09, 2025 8.800 8.840 8.700 8.720 402,912 +0.06(+0.69%)
Dec 08, 2025 9.000 9.000 8.650 8.660 617,768 -0.52(-5.66%)
Dec 05, 2025 9.140 9.220 9.050 9.180 535,668 +0.21(+2.34%)
Dec 04, 2025 9.040 9.070 8.960 8.970 314,728 +0.00(+0.00%)
Dec 03, 2025 9.020 9.030 8.880 8.970 280,006 +0.09(+1.01%)
Dec 02, 2025 9.000 9.010 8.870 8.880 313,283 -0.20(-2.20%)
Dec 01, 2025 9.240 9.290 9.080 9.080 601,581 -0.11(-1.20%)
Nov 28, 2025 8.970 9.200 8.970 9.190 172,736 +0.08(+0.88%)
Nov 26, 2025 8.880 9.170 8.880 9.110 208,568 -0.12(-1.30%)
Nov 25, 2025 9.130 9.260 9.080 9.230 573,612 +0.28(+3.13%)
Nov 24, 2025 9.050 9.050 8.840 8.950 464,046 -0.06(-0.67%)
Nov 21, 2025 8.860 9.090 8.860 9.010 345,306 +0.17(+1.92%)
Nov 20, 2025 9.050 9.050 8.800 8.840 445,750 -0.04(-0.45%)
Nov 19, 2025 9.000 9.000 8.840 8.880 368,163 -0.23(-2.52%)
Nov 18, 2025 9.020 9.120 8.930 9.110 412,533 +0.18(+2.02%)
Nov 17, 2025 8.830 9.000 8.830 8.930 369,243 -0.25(-2.72%)
Nov 14, 2025 9.050 9.260 9.050 9.180 197,180 -0.19(-2.03%)
Nov 13, 2025 9.330 9.460 9.330 9.370 281,609 -0.09(-0.95%)
Nov 12, 2025 9.380 9.496 9.380 9.460 233,538 +0.06(+0.64%)
Nov 11, 2025 9.380 9.490 9.293 9.400 288,550 +0.01(+0.11%)
Nov 10, 2025 9.328 9.420 9.260 9.390 553,249 -0.04(-0.42%)
Nov 07, 2025 9.240 9.430 9.202 9.430 518,214 -0.13(-1.36%)
Nov 06, 2025 9.390 9.572 9.390 9.560 294,807 +0.08(+0.84%)
Nov 05, 2025 9.670 9.700 9.440 9.480 228,234 +0.00(+0.00%)
Nov 04, 2025 9.370 9.510 9.330 9.480 376,437 +0.43(+4.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.