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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Coloplast As ADR (OP:CLPBY)

9.530 -0.170 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 2025 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 (%)
Sep 12, 2025 9.720 9.740 9.660 9.700 117,961 -0.04(-0.41%)
Sep 11, 2025 9.760 9.830 9.660 9.740 191,776 -0.19(-1.91%)
Sep 10, 2025 9.980 10.02 9.900 9.930 365,818 +0.08(+0.81%)
Sep 09, 2025 10.01 10.03 9.850 9.850 78,727 -0.01(-0.08%)
Sep 08, 2025 9.900 9.900 9.820 9.858 188,186 -0.06(-0.62%)
Sep 05, 2025 9.929 9.960 9.850 9.920 105,846 +0.25(+2.59%)
Sep 04, 2025 9.680 9.700 9.600 9.670 160,463 -0.09(-0.92%)
Sep 03, 2025 9.730 9.780 9.700 9.760 243,363 +0.20(+2.09%)
Sep 02, 2025 9.840 9.840 9.530 9.560 198,297 -0.08(-0.83%)
Aug 29, 2025 9.670 9.700 9.580 9.640 93,266 +0.08(+0.84%)
Aug 28, 2025 9.570 9.600 9.530 9.560 159,513 +0.01(+0.10%)
Aug 27, 2025 9.550 9.580 9.500 9.550 93,176 -0.03(-0.31%)
Aug 26, 2025 9.610 9.691 9.500 9.580 137,637 -0.02(-0.22%)
Aug 25, 2025 9.730 9.790 9.600 9.601 185,915 -0.09(-0.92%)
Aug 22, 2025 9.580 9.750 9.580 9.690 182,534 +0.04(+0.41%)
Aug 21, 2025 9.750 9.810 9.650 9.650 144,191 -0.23(-2.33%)
Aug 20, 2025 9.790 9.900 9.770 9.880 149,583 +0.42(+4.44%)
Aug 19, 2025 9.300 9.540 9.270 9.460 297,031 -0.21(-2.17%)
Aug 18, 2025 9.520 9.710 9.520 9.670 263,423 +0.18(+1.90%)
Aug 15, 2025 9.468 9.550 9.468 9.490 137,474 +0.12(+1.28%)
Aug 14, 2025 9.450 9.480 9.370 9.370 228,897 -0.15(-1.58%)
Aug 13, 2025 9.460 9.530 9.450 9.520 98,764 -0.01(-0.10%)
Aug 12, 2025 9.470 9.530 9.420 9.530 237,136 +0.10(+1.06%)
Aug 11, 2025 9.430 9.470 9.430 9.430 197,154 -0.02(-0.21%)
Aug 08, 2025 9.480 9.510 9.390 9.450 191,792 -0.10(-1.05%)
Aug 07, 2025 9.460 9.550 9.460 9.550 275,402 +0.27(+2.91%)
Aug 06, 2025 9.290 9.320 9.240 9.280 225,737 -0.14(-1.49%)
Aug 05, 2025 9.340 9.430 9.300 9.420 762,009 +0.05(+0.53%)
Aug 04, 2025 9.310 9.380 9.290 9.370 428,060 +0.09(+0.97%)
Aug 01, 2025 9.160 9.340 9.160 9.280 366,165 +0.06(+0.65%)
Jul 31, 2025 9.360 9.380 9.210 9.220 777,534 -0.24(-2.54%)
Jul 30, 2025 9.510 9.550 9.440 9.460 428,710 -0.28(-2.87%)
Jul 29, 2025 9.750 9.800 9.700 9.740 133,801 +0.10(+1.04%)
Jul 28, 2025 9.700 9.730 9.630 9.640 115,754 -0.11(-1.13%)
Jul 25, 2025 9.690 9.760 9.655 9.750 57,809 +0.01(+0.10%)
Jul 24, 2025 9.800 9.820 9.730 9.740 101,170 +0.02(+0.21%)
Jul 23, 2025 9.680 9.720 9.610 9.720 196,173 +0.13(+1.36%)
Jul 22, 2025 9.470 9.600 9.440 9.590 179,354 +0.19(+2.02%)
Jul 21, 2025 9.440 9.466 9.400 9.400 198,181 -0.02(-0.21%)
Jul 18, 2025 9.470 9.470 9.400 9.420 195,566 +0.03(+0.32%)
Jul 17, 2025 9.370 9.430 9.310 9.390 931,497 +0.03(+0.32%)
Jul 16, 2025 9.330 9.405 9.300 9.360 177,605 +0.01(+0.11%)
Jul 15, 2025 9.490 9.500 9.320 9.350 177,350 -0.03(-0.32%)
Jul 14, 2025 9.390 9.400 9.350 9.380 200,034 +0.01(+0.11%)
Jul 11, 2025 9.390 9.425 9.320 9.370 259,175 -0.16(-1.68%)
Jul 10, 2025 9.480 9.620 9.480 9.530 146,724 +0.06(+0.63%)
Jul 09, 2025 9.450 9.485 9.400 9.470 188,047 +0.01(+0.11%)
Jul 08, 2025 9.319 9.510 9.295 9.460 334,910 +0.19(+2.05%)
Jul 07, 2025 9.410 9.420 9.250 9.270 230,128 -0.09(-0.96%)
Jul 03, 2025 9.418 9.440 9.310 9.360 79,654 -0.11(-1.16%)
Jul 02, 2025 9.430 9.500 9.400 9.470 178,733 +0.06(+0.64%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.