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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Coloplast As ADR (OP:CLPBY)

7.670 -0.140 (-1.79%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	7.800	7.800	7.620	7.670	413,041	-0.14(-1.79%)
Feb 06, 2026	7.830	7.920	7.750	7.810	415,505	-0.57(-6.80%)
Feb 05, 2026	8.400	8.460	8.360	8.380	458,971	-0.07(-0.83%)
Feb 04, 2026	8.410	8.510	8.350	8.450	274,259	+0.26(+3.17%)
Feb 03, 2026	8.230	8.280	8.160	8.190	311,258	-0.24(-2.79%)
Feb 02, 2026	8.430	8.460	8.380	8.425	244,410	-0.02(-0.30%)
Jan 30, 2026	8.590	8.590	8.430	8.450	311,866	-0.15(-1.74%)
Jan 29, 2026	8.570	8.650	8.540	8.600	1,583,873	+0.12(+1.42%)
Jan 28, 2026	8.450	8.494	8.420	8.480	130,931	-0.09(-1.05%)
Jan 27, 2026	8.540	8.620	8.520	8.570	225,982	+0.04(+0.47%)
Jan 26, 2026	8.540	8.660	8.510	8.530	264,245	+0.01(+0.12%)
Jan 23, 2026	8.470	8.550	8.460	8.520	261,056	-0.13(-1.50%)
Jan 22, 2026	8.550	8.684	8.550	8.650	386,390	+0.10(+1.18%)
Jan 21, 2026	8.578	8.620	8.490	8.549	310,088	+0.12(+1.41%)
Jan 20, 2026	8.470	8.520	8.420	8.430	471,303	-0.48(-5.39%)
Jan 16, 2026	8.970	8.970	8.900	8.910	268,324	+0.03(+0.34%)
Jan 15, 2026	8.860	8.940	8.790	8.880	362,464	-0.04(-0.45%)
Jan 14, 2026	8.920	8.930	8.790	8.920	304,304	-0.01(-0.11%)
Jan 13, 2026	9.080	9.100	8.884	8.930	768,355	-0.06(-0.64%)
Jan 12, 2026	8.920	9.060	8.864	8.988	537,593	+0.18(+2.01%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Coloplast As ADR (OP:CLPBY)

Historical Prices