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)

6.680 +0.090 (+1.37%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	6.745	6.770	6.640	6.680	335,070	+0.09(+1.37%)
Apr 09, 2026	6.570	6.630	6.510	6.590	426,691	-0.14(-2.08%)
Apr 08, 2026	6.830	6.850	6.670	6.730	1,794,055	+0.20(+3.06%)
Apr 07, 2026	6.730	6.730	6.520	6.530	2,079,355	-0.33(-4.81%)
Apr 06, 2026	7.000	7.000	6.810	6.860	422,598	-0.01(-0.15%)
Apr 02, 2026	6.890	7.020	6.800	6.870	343,343	-0.05(-0.72%)
Apr 01, 2026	6.900	6.960	6.750	6.920	3,723,136	+0.05(+0.73%)
Mar 31, 2026	6.790	6.880	6.750	6.870	532,188	+0.18(+2.69%)
Mar 30, 2026	6.670	6.810	6.660	6.690	1,204,879	+0.00(+0.00%)
Mar 27, 2026	6.730	6.780	6.616	6.690	837,328	-0.05(-0.74%)
Mar 26, 2026	6.700	6.870	6.630	6.740	606,592	+0.00(+0.07%)
Mar 25, 2026	6.760	6.810	6.600	6.735	1,276,496	+0.06(+0.82%)
Mar 24, 2026	6.725	6.780	6.580	6.680	2,560,741	+0.10(+1.52%)
Mar 23, 2026	6.590	6.740	6.530	6.580	858,032	-0.01(-0.15%)
Mar 20, 2026	6.710	6.710	6.540	6.590	1,489,407	-0.08(-1.13%)
Mar 19, 2026	6.640	6.730	6.590	6.665	808,961	-0.18(-2.70%)
Mar 18, 2026	6.990	7.120	6.850	6.850	343,218	-0.27(-3.79%)
Mar 17, 2026	7.000	7.150	7.000	7.120	473,515	+0.09(+1.28%)
Mar 16, 2026	7.030	7.080	6.960	7.030	519,380	+0.11(+1.59%)
Mar 13, 2026	6.900	6.950	6.873	6.920	394,654	+0.12(+1.76%)
Mar 12, 2026	6.940	6.990	6.730	6.800	1,842,668	-0.12(-1.73%)
Mar 11, 2026	6.945	6.950	6.850	6.920	393,893	-0.19(-2.67%)
Mar 10, 2026	7.160	7.200	7.060	7.110	679,493	-0.03(-0.42%)
Mar 09, 2026	7.050	7.140	6.924	7.140	1,158,762	-0.10(-1.38%)
Mar 06, 2026	7.200	7.330	7.125	7.240	369,404	+0.11(+1.54%)
Mar 05, 2026	7.170	7.210	7.070	7.130	677,263	-0.22(-2.99%)
Mar 04, 2026	7.250	7.560	7.210	7.350	651,445	+0.09(+1.24%)
Mar 03, 2026	7.230	7.380	7.150	7.260	356,875	-0.33(-4.35%)
Mar 02, 2026	7.570	7.610	7.510	7.590	287,066	-0.12(-1.56%)
Feb 27, 2026	7.680	7.712	7.660	7.710	354,875	+0.12(+1.58%)
Feb 26, 2026	7.590	7.620	7.530	7.590	519,910	-0.04(-0.52%)
Feb 25, 2026	7.590	7.640	7.560	7.630	314,458	-0.07(-0.91%)
Feb 24, 2026	7.730	7.750	7.643	7.700	424,753	+0.15(+1.99%)
Feb 23, 2026	7.590	7.600	7.520	7.550	502,289	-0.09(-1.18%)
Feb 20, 2026	7.550	7.640	7.530	7.640	236,453	+0.11(+1.46%)
Feb 19, 2026	7.610	7.610	7.490	7.530	210,633	-0.11(-1.44%)
Feb 18, 2026	7.640	7.720	7.590	7.640	284,441	-0.09(-1.16%)
Feb 17, 2026	7.700	7.800	7.650	7.730	772,087	-0.04(-0.51%)
Feb 13, 2026	7.740	7.790	7.700	7.770	205,871	+0.02(+0.26%)
Feb 12, 2026	7.810	7.870	7.730	7.750	270,035	-0.01(-0.13%)
Feb 11, 2026	7.710	7.770	7.675	7.760	121,910	+0.00(+0.00%)
Feb 10, 2026	7.760	7.830	7.740	7.760	344,361	+0.09(+1.17%)
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%)

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