Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Coloplast A/S (CLPBY)

10.55
-0.25
(-2.31%)
At close: May 2 at 3:58:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.7610.7610.5210.5510.5576,900
May 1, 202510.5111.0110.5110.6410.64504,400
Apr 30, 202511.3411.3511.1811.2811.2875,600
Apr 29, 202511.0511.1811.0511.1511.1571,200
Apr 28, 202510.9511.1610.9511.1211.12125,700
Apr 25, 202511.1211.1211.0311.0711.07176,500
Apr 24, 202510.9310.9810.8810.9810.9877,000
Apr 23, 202510.8911.0010.8010.8410.8464,900
Apr 22, 202510.8310.9410.8010.8210.82240,900
Apr 21, 202511.0011.0010.5310.6210.62527,200
Apr 17, 202510.5710.9810.5110.6510.65100,400
Apr 16, 202510.6210.7410.5710.6210.62248,300
Apr 15, 202510.6010.6510.5210.5710.57158,500
Apr 14, 202510.5510.5710.4510.5410.54203,300
Apr 11, 202510.5610.6410.4910.6010.60145,500
Apr 10, 202510.4310.4310.2110.4310.43332,200
Apr 9, 202510.0510.339.8410.2710.27383,200
Apr 8, 202510.1910.229.8910.0810.08280,400
Apr 7, 20259.8310.269.679.879.87408,200
Apr 4, 202510.4210.429.959.959.95204,000
Apr 3, 202510.4010.4710.2510.2910.29290,200
Apr 2, 202510.1110.3310.0910.2810.28157,000
Apr 1, 202510.5110.5310.4010.4510.45314,000
Mar 31, 202510.4710.5010.3610.5010.50173,600
Mar 28, 202510.6610.6710.4910.5210.5294,200
Mar 27, 202510.4610.5610.4310.5010.50228,600
Mar 26, 202510.4110.4310.3110.3510.35131,000
Mar 25, 202510.5510.5810.4710.5210.52143,300
Mar 24, 202510.5110.5410.4410.4810.48182,800
Mar 21, 202510.5210.6810.4510.6810.68236,200
Mar 20, 202510.5710.6510.5310.5310.5350,700
Mar 19, 202510.6010.6710.5710.6110.61534,200
Mar 18, 202510.6810.6810.5910.6110.61119,500
Mar 17, 202510.5910.6710.5910.6210.62125,500
Mar 14, 202510.5310.6410.4810.5410.54113,400
Mar 13, 202510.4510.5410.4310.4610.46737,400
Mar 12, 202510.6410.6810.4810.5210.52541,800
Mar 11, 202510.8210.8210.6110.6810.68160,000
Mar 10, 202510.8410.8710.6810.7610.76447,400
Mar 7, 202510.8610.8610.6710.7510.75146,800
Mar 6, 202510.7110.8210.5910.6010.6098,000
Mar 5, 202511.0911.1410.9911.1011.1063,700
Mar 4, 202510.8611.0210.8010.9810.98102,600
Mar 3, 202510.8710.8710.7110.7910.79164,300
Feb 28, 202510.7110.7110.5410.6010.60172,300
Feb 27, 202510.8110.8310.7410.7410.74132,900
Feb 26, 202510.9610.9910.8310.8510.85121,000
Feb 25, 202511.3311.3311.2111.3211.32105,000
Feb 24, 202511.2211.3011.1411.2611.26119,000
Feb 21, 202511.2211.2211.1111.1311.1364,600
Feb 20, 202511.1111.1711.1011.1611.16153,700
Feb 19, 202511.1511.1611.0111.1411.14248,900
Feb 18, 202511.2111.2711.1611.1611.16127,900
Feb 14, 202511.2211.2811.1911.2211.2276,000
Feb 13, 202511.1511.2811.1211.2011.20111,400
Feb 12, 202511.0611.1810.9911.1511.15125,500
Feb 11, 202511.1411.2511.1011.2111.21203,600
Feb 10, 202510.8610.9210.8410.8810.88113,400
Feb 7, 202510.9311.0010.8710.9310.93104,800
Feb 6, 202510.9310.9710.8510.9210.92114,000
Feb 5, 202511.2211.2611.1211.1811.18158,300
Feb 4, 202510.9611.2510.9611.1311.13107,000
Feb 3, 202511.2711.3811.2011.2911.29139,700
Jan 31, 202511.5411.6411.5111.5111.5199,800
Jan 30, 202511.6611.7311.6211.7011.70187,500
Jan 29, 202511.7311.7311.5711.5911.59231,600
Jan 28, 202511.6311.9011.5911.8411.84268,700
Jan 27, 202511.4811.7211.4811.6611.66517,700
Jan 24, 202511.3611.5211.2911.4311.43168,100
Jan 23, 202511.4111.4511.3511.4111.41193,300
Jan 22, 202511.4911.5311.4411.4411.44165,200
Jan 21, 202511.3511.4611.3411.4211.42348,700
Jan 17, 202511.1311.2011.1211.1411.14184,800
Jan 16, 202510.9611.0910.9211.0511.05739,300
Jan 15, 202510.9811.0610.8810.9810.9893,200
Jan 14, 202510.9311.0510.8210.9210.92259,000
Jan 13, 202510.8811.0510.8310.9710.97308,600
Jan 10, 202510.8411.0810.7310.9610.96350,700
Jan 8, 202510.8510.9710.8010.9010.90119,400
Jan 7, 202510.8910.9510.7910.8110.81192,700
Jan 6, 202510.7211.0310.7210.7510.75188,800
Jan 3, 202510.7710.8610.7710.8310.83126,800
Jan 2, 202510.8010.8110.6910.7210.72167,200
Dec 31, 202411.0311.1510.8110.8610.86184,100
Dec 30, 202411.0511.0510.7310.9310.93215,500
Dec 27, 202410.9711.1510.9711.0511.05435,000
Dec 26, 202410.8511.1210.8511.1011.10126,800
Dec 24, 202410.6311.1010.6311.0011.00102,000
Dec 23, 202410.9711.1310.8911.0611.06322,100
Dec 20, 202410.9611.1310.9311.0911.09248,500
Dec 19, 202410.9911.0010.8610.8810.88281,000
Dec 18, 202411.2111.3710.9510.9810.98278,100
Dec 17, 202411.1811.4811.1811.3711.37243,100
Dec 16, 202411.6611.7211.5611.5911.59862,200
Dec 13, 202411.4911.7211.4911.6811.68434,000
Dec 12, 202411.5211.7211.4911.4911.49216,900
Dec 11, 202411.7111.8311.7011.7611.76146,200
Dec 10, 202411.9411.9411.7911.7911.79169,400
Dec 9, 202412.0312.0311.8611.8611.86183,600
Dec 6, 202412.2812.5012.2012.2712.2777,000
Dec 5, 202412.3712.3712.2712.2712.2792,600
Dec 4, 202412.4212.5112.3612.4712.4772,700
Dec 3, 202412.6812.6812.4712.4812.4883,600
Dec 2, 202412.7012.7212.6012.6712.67128,700
Nov 29, 202412.5912.6712.5212.6412.6439,400
Nov 27, 202412.8712.9412.8512.8912.8975,200
Nov 26, 202412.7012.7612.5512.6212.6272,700
Nov 25, 202412.5812.6512.4812.5412.54120,800
Nov 22, 202412.5212.5612.4512.5112.51101,700
Nov 21, 202412.4412.4712.3212.3612.36127,000
Nov 20, 202412.5512.6512.4012.6012.60101,400
Nov 19, 202412.6212.8112.6112.7512.7598,900
Nov 18, 202412.6412.8112.6412.7112.71110,100
Nov 15, 202412.8812.8912.7412.7812.7891,200
Nov 14, 202412.8813.0512.8812.8812.8890,000
Nov 13, 202412.4812.6312.4212.5412.5496,600
Nov 12, 202413.1313.1312.9012.9212.9265,000
Nov 11, 202413.2813.3913.2513.2713.2753,000
Nov 8, 202413.3413.3413.1013.1513.1565,500
Nov 7, 202413.2713.3413.2113.2813.2885,000
Nov 6, 202413.1313.3313.1013.2413.2498,000
Nov 5, 202412.9913.0112.8912.9812.98140,400
Nov 4, 202413.0813.0912.8412.8412.84101,900
Nov 1, 202412.7712.7912.6712.7012.70121,000
Oct 31, 202412.6012.6012.4112.5212.52130,000
Oct 30, 202412.8112.9512.7412.7512.7547,900
Oct 29, 202412.9913.1812.9913.0713.0757,600
Oct 28, 202413.0513.0913.0113.0313.0360,300
Oct 25, 202412.8912.9512.7812.7812.7862,200
Oct 24, 202413.0913.1213.0013.0213.0246,100
Oct 23, 202413.0613.1813.0213.0713.0749,500
Oct 22, 202413.0213.1312.9813.0113.0140,400
Oct 21, 202413.2313.3213.1313.2313.2351,500
Oct 18, 202412.9613.2112.9613.1813.1877,000
Oct 17, 202412.9313.0412.8612.9612.9681,900
Oct 16, 202412.8512.9712.8012.9612.9640,800
Oct 15, 202413.0313.0312.8912.9012.9034,500
Oct 14, 202412.9313.1512.9313.1413.1433,200
Oct 11, 202412.8013.0212.8012.9012.9079,000
Oct 10, 202412.7512.8812.6812.7612.7661,300
Oct 9, 202412.6812.7612.6612.6912.6939,300
Oct 8, 202412.8212.9112.7712.7912.7962,600
Oct 7, 202412.8412.9512.8312.9212.9286,200
Oct 4, 202412.7212.8012.6812.7112.7170,000
Oct 3, 202412.9812.9912.9212.9712.97116,700
Oct 2, 202412.9013.0312.9013.0213.0239,700
Oct 1, 202413.0213.1513.0013.0513.0545,800
Sep 30, 202413.2613.2613.0613.0913.0958,200
Sep 27, 202413.2413.3013.1713.2613.26115,500
Sep 26, 202413.0713.1312.9413.0513.0564,900
Sep 25, 202413.2913.3113.1313.1313.1345,900
Sep 24, 202413.1013.1312.9813.0613.0651,200
Sep 23, 202413.2513.2913.1913.2913.2937,700
Sep 20, 202413.5313.5313.4413.5013.5026,300
Sep 19, 202413.5613.6413.5313.6013.6033,500
Sep 18, 202413.6713.7313.5013.6913.6964,300
Sep 17, 202413.8413.9013.7213.7713.7724,600
Sep 16, 202414.1114.1414.0414.0814.0843,000
Sep 13, 202413.9314.0913.9313.9913.9931,400
Sep 12, 202413.6813.7413.6213.7413.7449,000
Sep 11, 202413.7713.7913.6413.7413.7447,400
Sep 10, 202413.5613.6813.5613.6513.6576,500
Sep 9, 202413.7013.7013.5713.5813.5826,900
Sep 6, 202413.6213.7513.5713.6913.6937,300
Sep 5, 202413.3313.3813.2513.3313.3346,100
Sep 4, 202413.6113.7713.6113.6913.6930,000
Sep 3, 202413.8313.8913.7513.8413.8450,800
Aug 30, 202413.7413.8213.6613.6713.6762,000
Aug 29, 202413.6413.8113.6413.7613.76159,300
Aug 28, 202413.6513.6513.4513.5113.5138,400
Aug 27, 202413.8714.0213.8613.8813.8835,800
Aug 26, 202413.8213.9413.8213.8413.8451,200
Aug 23, 202413.8213.9313.8013.9013.9039,500
Aug 22, 202413.6413.7813.6013.7013.7049,800
Aug 21, 202413.4913.5713.4513.5613.5640,200
Aug 20, 202413.3113.3813.1813.3113.3127,900
Aug 19, 202413.8414.0813.8014.0314.0363,000
Aug 16, 202413.6613.8013.6613.8013.8036,000
Aug 15, 202413.6913.7813.6913.7113.7136,700
Aug 14, 202413.6013.7513.5713.6113.6126,100
Aug 13, 202413.1213.3713.1213.2913.2991,400
Aug 12, 202413.0413.0512.9613.0213.0244,300
Aug 9, 202412.9613.0512.9312.9512.9550,400
Aug 8, 202413.1013.3113.0613.2213.2242,900
Aug 7, 202413.2213.2413.0913.0913.0948,700
Aug 6, 202412.9513.2112.9513.1513.1555,800
Aug 5, 202412.9813.1912.9713.1213.12136,800
Aug 2, 202413.1513.2513.0313.1413.1490,100
Aug 1, 202413.0713.0712.9312.9612.9635,000
Jul 31, 202413.1113.1713.0013.0613.0687,200
Jul 30, 202413.0313.0712.9012.9612.9644,100
Jul 29, 202412.8912.9512.7812.8612.8659,100
Jul 26, 202413.0713.0912.9712.9812.9847,400
Jul 25, 202413.0513.1613.0113.0613.0642,300
Jul 24, 202413.0113.1712.9813.0213.0247,300
Jul 23, 202412.8912.9712.8512.9012.9041,500
Jul 22, 202412.9512.9912.8512.9012.9040,700
Jul 19, 202412.5712.6512.5012.5412.54114,100
Jul 18, 202412.7812.8012.6212.6912.6953,100
Jul 17, 202412.5512.7912.5512.7612.7650,100
Jul 16, 202412.5312.6612.5212.6612.6663,600
Jul 15, 202412.7312.8212.6812.8012.8091,900
Jul 12, 202412.7212.8912.7212.8412.8456,500
Jul 11, 202412.8812.8812.7212.7412.7439,400
Jul 10, 202412.6612.7512.6312.7412.7429,200
Jul 9, 202412.4412.4412.3512.3512.3550,200
Jul 8, 202412.5712.6012.5012.5212.5246,200
Jul 5, 202412.5812.5812.3112.3712.3773,100
Jul 3, 202412.0812.2012.0512.1512.1554,700
Jul 2, 202412.0712.1812.0712.1012.10118,300
Jul 1, 202412.1312.1612.0012.0612.06160,600
Jun 28, 202412.0612.1612.0612.0812.0857,000
Jun 27, 202412.0712.2212.0612.1612.1682,000
Jun 26, 202412.1312.2712.1312.2112.2144,800
Jun 25, 202412.2012.3312.0512.2712.27125,500
Jun 24, 202412.2712.3512.2012.2112.2186,800
Jun 21, 202412.0912.2412.0812.2212.2286,300
Jun 20, 202412.0812.0811.8811.9611.96163,200
Jun 18, 202411.9812.0911.9711.9711.97302,600
Jun 17, 202412.1812.4012.1412.3612.36290,700
Jun 14, 202412.2412.2812.1512.1512.15259,100
Jun 13, 202412.3512.3812.2812.3112.31106,100
Jun 12, 202412.3612.4412.2612.2712.2780,400
Jun 11, 202412.0812.2912.0312.2412.2475,300
Jun 10, 202412.0312.1111.9912.0712.0773,500
Jun 7, 202412.1712.3112.1212.1512.1558,400
Jun 6, 202412.1512.2612.1312.1412.1444,400
Jun 5, 202412.1912.1911.9312.0812.0881,600
Jun 4, 202411.9712.0011.8611.9611.96119,200
Jun 3, 202411.8511.9211.7211.8011.80108,400
May 31, 202411.9312.1211.9212.0612.06134,100
May 30, 202412.1412.2111.9612.0012.00407,300
May 29, 202412.0812.1811.9712.1012.101,848,700
May 28, 202412.3312.4412.2712.3012.3095,900
May 24, 202412.4412.4412.2012.3612.36878,700
May 23, 202412.6512.6512.4612.5312.531,045,500
May 22, 202412.7012.8812.6912.7112.711,510,000
May 21, 202412.5212.5912.4812.5412.54898,500
May 20, 202412.6012.7312.4912.4912.49565,300
May 17, 2024 0.072 Dividend
May 17, 202412.5512.5612.4212.5612.563,522,400
May 16, 202412.3312.4512.3112.3612.2969,600
May 15, 202412.2713.1712.2712.5312.46184,000
May 14, 202412.3012.3012.1612.1812.1149,600
May 13, 202412.4012.4012.2212.2212.1548,000
May 10, 202412.1012.4212.1012.2812.2128,800
May 9, 202412.1312.3912.1312.3312.2645,900
May 8, 202412.1512.2512.1212.2112.1325,000
May 7, 202412.0112.2712.0112.1512.0865,600
May 6, 202412.5912.7012.5612.6012.5368,900
May 3, 202412.4412.4712.3312.4112.3443,400

Related Tickers

CZMWY Carl Zeiss Meditec AG
67.34
-0.97%
 
EMBC Embecta Corp.
12.73
+3.66%
 
ESLOY EssilorLuxottica Société anonyme
145.20
-0.51%
 
STVN Stevanato Group S.p.A.
21.38
+3.09%
 
GXI.DE Gerresheimer AG
60.55
+1.94%
 
HOLX Hologic, Inc.
54.16
-5.45%
 
STMN.SW Straumann Holding AG
104.45
+3.78%
 
TFX Teleflex Incorporated
126.41
+0.43%
 
WST West Pharmaceutical Services, Inc.
211.29
+0.49%
 
COO The Cooper Companies, Inc.
82.30
+1.43%