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)

9.480 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 4, 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 (%)
Nov 04, 2025 9.370 9.510 9.330 9.480 376,437 +0.43(+4.75%)
Nov 03, 2025 9.010 9.120 9.010 9.050 265,934 -0.02(-0.22%)
Oct 31, 2025 9.090 9.110 9.040 9.070 266,830 -0.05(-0.55%)
Oct 30, 2025 9.110 9.200 9.110 9.120 339,896 -0.08(-0.87%)
Oct 29, 2025 9.300 9.370 9.170 9.200 113,260 -0.15(-1.60%)
Oct 28, 2025 9.400 9.410 9.324 9.350 171,303 -0.06(-0.64%)
Oct 27, 2025 9.460 9.480 9.390 9.410 200,763 -0.11(-1.16%)
Oct 24, 2025 9.510 9.570 9.480 9.520 3,008,437 +0.11(+1.12%)
Oct 23, 2025 9.310 9.430 9.300 9.415 742,622 +0.14(+1.56%)
Oct 22, 2025 9.210 9.340 9.210 9.270 174,445 +0.10(+1.09%)
Oct 21, 2025 9.180 9.230 9.130 9.170 221,270 +0.00(+0.00%)
Oct 20, 2025 9.110 9.210 9.080 9.170 184,470 +0.08(+0.88%)
Oct 17, 2025 9.100 9.120 9.050 9.090 213,078 +0.05(+0.55%)
Oct 16, 2025 9.020 9.100 9.010 9.040 620,671 +0.16(+1.80%)
Oct 15, 2025 8.780 8.880 8.780 8.880 213,076 +0.13(+1.49%)
Oct 14, 2025 8.750 8.805 8.670 8.750 479,308 -0.09(-1.02%)
Oct 13, 2025 8.760 8.910 8.730 8.840 632,290 -0.01(-0.11%)
Oct 10, 2025 8.800 9.000 8.730 8.850 1,946,754 +0.02(+0.23%)
Oct 09, 2025 8.900 8.925 8.810 8.830 332,356 -0.14(-1.56%)
Oct 08, 2025 8.920 8.990 8.900 8.970 208,568 +0.04(+0.45%)
Oct 07, 2025 8.920 8.975 8.890 8.930 329,209 -0.03(-0.33%)
Oct 06, 2025 8.960 8.980 8.920 8.960 252,188 +0.05(+0.56%)
Oct 03, 2025 8.869 8.928 8.850 8.910 200,624 -0.04(-0.45%)
Oct 02, 2025 8.921 8.990 8.885 8.950 218,418 +0.18(+2.05%)
Oct 01, 2025 8.720 8.820 8.670 8.770 347,923 +0.24(+2.81%)
Sep 30, 2025 8.540 8.550 8.470 8.530 482,877 -0.07(-0.81%)
Sep 29, 2025 8.640 8.660 8.580 8.600 338,695 +0.01(+0.12%)
Sep 26, 2025 8.560 8.630 8.550 8.590 428,693 +0.05(+0.59%)
Sep 25, 2025 8.630 8.650 8.530 8.540 392,904 -0.41(-4.58%)
Sep 24, 2025 8.980 9.030 8.940 8.950 230,820 -0.16(-1.76%)
Sep 23, 2025 9.180 9.220 9.100 9.110 313,008 -0.07(-0.76%)
Sep 22, 2025 9.290 9.290 9.150 9.180 268,370 -0.20(-2.13%)
Sep 19, 2025 9.405 9.460 9.350 9.380 196,218 -0.03(-0.32%)
Sep 18, 2025 9.430 9.450 9.358 9.410 189,936 +0.09(+0.97%)
Sep 17, 2025 9.440 9.450 9.300 9.320 118,627 -0.20(-2.10%)
Sep 16, 2025 9.550 9.550 9.410 9.520 173,996 -0.01(-0.10%)
Sep 15, 2025 9.700 9.710 9.500 9.530 447,471 -0.17(-1.75%)
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%)
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.