OTC Markets OTCPK - Delayed Quote USD

Coloplast A/S (CLPBY)

10.92

-0.05

(-0.46%)

At close: January 14 at 3:58:39 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	10.93	11.05	10.82	10.92	10.92	259,000
Jan 13, 2025	10.88	11.05	10.83	10.97	10.97	308,600
Jan 10, 2025	10.84	11.08	10.73	10.96	10.96	350,700
Jan 8, 2025	10.85	10.97	10.80	10.90	10.90	119,400
Jan 7, 2025	10.89	10.95	10.79	10.81	10.81	192,700
Jan 6, 2025	10.72	11.03	10.72	10.75	10.75	188,800
Jan 3, 2025	10.77	10.86	10.77	10.83	10.83	126,800
Jan 2, 2025	10.80	10.81	10.69	10.72	10.72	167,200
Dec 31, 2024	11.03	11.15	10.81	10.86	10.86	184,100
Dec 30, 2024	11.05	11.05	10.73	10.93	10.93	215,500
Dec 27, 2024	10.97	11.15	10.97	11.05	11.05	435,000
Dec 26, 2024	10.85	11.12	10.85	11.10	11.10	126,800
Dec 24, 2024	10.63	11.10	10.63	11.00	11.00	102,000
Dec 23, 2024	10.97	11.13	10.89	11.06	11.06	322,100
Dec 20, 2024	10.96	11.13	10.93	11.09	11.09	248,500
Dec 19, 2024	10.99	11.00	10.86	10.88	10.88	281,000
Dec 18, 2024	11.21	11.37	10.95	10.98	10.98	278,100
Dec 17, 2024	11.18	11.48	11.18	11.37	11.37	243,100
Dec 16, 2024	11.66	11.72	11.56	11.59	11.59	862,200
Dec 13, 2024	11.49	11.72	11.49	11.68	11.68	434,000
Dec 12, 2024	11.52	11.72	11.49	11.49	11.49	216,900
Dec 11, 2024	11.71	11.83	11.70	11.76	11.76	146,200
Dec 10, 2024	11.94	11.94	11.79	11.79	11.79	169,400
Dec 9, 2024	12.03	12.03	11.86	11.86	11.86	183,600
Dec 6, 2024	12.28	12.50	12.20	12.27	12.27	77,000
Dec 5, 2024	12.37	12.37	12.27	12.27	12.27	92,600
Dec 4, 2024	12.42	12.51	12.36	12.47	12.47	72,700
Dec 3, 2024	12.68	12.68	12.47	12.48	12.48	83,600
Dec 2, 2024	12.70	12.72	12.60	12.67	12.67	128,700
Nov 29, 2024	12.59	12.67	12.52	12.64	12.64	39,400
Nov 27, 2024	12.87	12.94	12.85	12.89	12.89	75,200
Nov 26, 2024	12.70	12.76	12.55	12.62	12.62	72,700
Nov 25, 2024	12.58	12.65	12.48	12.54	12.54	120,800
Nov 22, 2024	12.52	12.56	12.45	12.51	12.51	101,700
Nov 21, 2024	12.44	12.47	12.32	12.36	12.36	127,000
Nov 20, 2024	12.55	12.65	12.40	12.60	12.60	101,400
Nov 19, 2024	12.62	12.81	12.61	12.75	12.75	98,900
Nov 18, 2024	12.64	12.81	12.64	12.71	12.71	110,100
Nov 15, 2024	12.88	12.89	12.74	12.78	12.78	91,200
Nov 14, 2024	12.88	13.05	12.88	12.88	12.88	90,000
Nov 13, 2024	12.48	12.63	12.42	12.54	12.54	96,600
Nov 12, 2024	13.13	13.13	12.90	12.92	12.92	65,000
Nov 11, 2024	13.28	13.39	13.25	13.27	13.27	53,000
Nov 8, 2024	13.34	13.34	13.10	13.15	13.15	65,500
Nov 7, 2024	13.27	13.34	13.21	13.28	13.28	85,000
Nov 6, 2024	13.13	13.33	13.10	13.24	13.24	98,000
Nov 5, 2024	12.99	13.01	12.89	12.98	12.98	140,400
Nov 4, 2024	13.08	13.09	12.84	12.84	12.84	101,900
Nov 1, 2024	12.77	12.79	12.67	12.70	12.70	121,000
Oct 31, 2024	12.60	12.60	12.41	12.52	12.52	130,000
Oct 30, 2024	12.81	12.95	12.74	12.75	12.75	47,900
Oct 29, 2024	12.99	13.18	12.99	13.07	13.07	57,600
Oct 28, 2024	13.05	13.09	13.01	13.03	13.03	60,300
Oct 25, 2024	12.89	12.95	12.78	12.78	12.78	62,200
Oct 24, 2024	13.09	13.12	13.00	13.02	13.02	46,100
Oct 23, 2024	13.06	13.18	13.02	13.07	13.07	49,500
Oct 22, 2024	13.02	13.13	12.98	13.01	13.01	40,400
Oct 21, 2024	13.23	13.32	13.13	13.23	13.23	51,500
Oct 18, 2024	12.96	13.21	12.96	13.18	13.18	77,000
Oct 17, 2024	12.93	13.04	12.86	12.96	12.96	81,900
Oct 16, 2024	12.85	12.97	12.80	12.96	12.96	40,800
Oct 15, 2024	13.03	13.03	12.89	12.90	12.90	34,500
Oct 14, 2024	12.93	13.15	12.93	13.14	13.14	33,200
Oct 11, 2024	12.80	13.02	12.80	12.90	12.90	79,000
Oct 10, 2024	12.75	12.88	12.68	12.76	12.76	61,300
Oct 9, 2024	12.68	12.76	12.66	12.69	12.69	39,300
Oct 8, 2024	12.82	12.91	12.77	12.79	12.79	62,600
Oct 7, 2024	12.84	12.95	12.83	12.92	12.92	86,200
Oct 4, 2024	12.72	12.80	12.68	12.71	12.71	70,000
Oct 3, 2024	12.98	12.99	12.92	12.97	12.97	116,700
Oct 2, 2024	12.90	13.03	12.90	13.02	13.02	39,700
Oct 1, 2024	13.02	13.15	13.00	13.05	13.05	45,800
Sep 30, 2024	13.26	13.26	13.06	13.09	13.09	58,200
Sep 27, 2024	13.24	13.30	13.17	13.26	13.26	115,500
Sep 26, 2024	13.07	13.13	12.94	13.05	13.05	64,900
Sep 25, 2024	13.29	13.31	13.13	13.13	13.13	45,900
Sep 24, 2024	13.10	13.13	12.98	13.06	13.06	51,200
Sep 23, 2024	13.25	13.29	13.19	13.29	13.29	37,700
Sep 20, 2024	13.53	13.53	13.44	13.50	13.50	26,300
Sep 19, 2024	13.56	13.64	13.53	13.60	13.60	33,500
Sep 18, 2024	13.67	13.73	13.50	13.69	13.69	64,300
Sep 17, 2024	13.84	13.90	13.72	13.77	13.77	24,600
Sep 16, 2024	14.11	14.14	14.04	14.08	14.08	43,000
Sep 13, 2024	13.93	14.09	13.93	13.99	13.99	31,400
Sep 12, 2024	13.68	13.74	13.62	13.74	13.74	49,000
Sep 11, 2024	13.77	13.79	13.64	13.74	13.74	47,400
Sep 10, 2024	13.56	13.68	13.56	13.65	13.65	76,500
Sep 9, 2024	13.70	13.70	13.57	13.58	13.58	26,900
Sep 6, 2024	13.62	13.75	13.57	13.69	13.69	37,300
Sep 5, 2024	13.33	13.38	13.25	13.33	13.33	46,100
Sep 4, 2024	13.61	13.77	13.61	13.69	13.69	30,000
Sep 3, 2024	13.83	13.89	13.75	13.84	13.84	50,800
Aug 30, 2024	13.74	13.82	13.66	13.67	13.67	62,000
Aug 29, 2024	13.64	13.81	13.64	13.76	13.76	159,300
Aug 28, 2024	13.65	13.65	13.45	13.51	13.51	38,400
Aug 27, 2024	13.87	14.02	13.86	13.88	13.88	35,800
Aug 26, 2024	13.82	13.94	13.82	13.84	13.84	51,200
Aug 23, 2024	13.82	13.93	13.80	13.90	13.90	39,500
Aug 22, 2024	13.64	13.78	13.60	13.70	13.70	49,800
Aug 21, 2024	13.49	13.57	13.45	13.56	13.56	40,200
Aug 20, 2024	13.31	13.38	13.18	13.31	13.31	27,900
Aug 19, 2024	13.84	14.08	13.80	14.03	14.03	63,000
Aug 16, 2024	13.66	13.80	13.66	13.80	13.80	36,000
Aug 15, 2024	13.69	13.78	13.69	13.71	13.71	36,700
Aug 14, 2024	13.60	13.75	13.57	13.61	13.61	26,100
Aug 13, 2024	13.12	13.37	13.12	13.29	13.29	91,400
Aug 12, 2024	13.04	13.05	12.96	13.02	13.02	44,300
Aug 9, 2024	12.96	13.05	12.93	12.95	12.95	50,400
Aug 8, 2024	13.10	13.31	13.06	13.22	13.22	42,900
Aug 7, 2024	13.22	13.24	13.09	13.09	13.09	48,700
Aug 6, 2024	12.95	13.21	12.95	13.15	13.15	55,800
Aug 5, 2024	12.98	13.19	12.97	13.12	13.12	136,800
Aug 2, 2024	13.15	13.25	13.03	13.14	13.14	90,100
Aug 1, 2024	13.07	13.07	12.93	12.96	12.96	35,000
Jul 31, 2024	13.11	13.17	13.00	13.06	13.06	87,200
Jul 30, 2024	13.03	13.07	12.90	12.96	12.96	44,100
Jul 29, 2024	12.89	12.95	12.78	12.86	12.86	59,100
Jul 26, 2024	13.07	13.09	12.97	12.98	12.98	47,400
Jul 25, 2024	13.05	13.16	13.01	13.06	13.06	42,300
Jul 24, 2024	13.01	13.17	12.98	13.02	13.02	47,300
Jul 23, 2024	12.89	12.97	12.85	12.90	12.90	41,500
Jul 22, 2024	12.95	12.99	12.85	12.90	12.90	40,700
Jul 19, 2024	12.57	12.65	12.50	12.54	12.54	114,100
Jul 18, 2024	12.78	12.80	12.62	12.69	12.69	53,100
Jul 17, 2024	12.55	12.79	12.55	12.76	12.76	50,100
Jul 16, 2024	12.53	12.66	12.52	12.66	12.66	63,600
Jul 15, 2024	12.73	12.82	12.68	12.80	12.80	91,900
Jul 12, 2024	12.72	12.89	12.72	12.84	12.84	56,500
Jul 11, 2024	12.88	12.88	12.72	12.74	12.74	39,400
Jul 10, 2024	12.66	12.75	12.63	12.74	12.74	29,200
Jul 9, 2024	12.44	12.44	12.35	12.35	12.35	50,200
Jul 8, 2024	12.57	12.60	12.50	12.52	12.52	46,200
Jul 5, 2024	12.58	12.58	12.31	12.37	12.37	73,100
Jul 3, 2024	12.08	12.20	12.05	12.15	12.15	54,700
Jul 2, 2024	12.07	12.18	12.07	12.10	12.10	118,300
Jul 1, 2024	12.13	12.16	12.00	12.06	12.06	160,600
Jun 28, 2024	12.06	12.16	12.06	12.08	12.08	57,000
Jun 27, 2024	12.07	12.22	12.06	12.16	12.16	82,000
Jun 26, 2024	12.13	12.27	12.13	12.21	12.21	44,800
Jun 25, 2024	12.20	12.33	12.05	12.27	12.27	125,500
Jun 24, 2024	12.27	12.35	12.20	12.21	12.21	86,800
Jun 21, 2024	12.09	12.24	12.08	12.22	12.22	86,300
Jun 20, 2024	12.08	12.08	11.88	11.96	11.96	163,200
Jun 18, 2024	11.98	12.09	11.97	11.97	11.97	302,600
Jun 17, 2024	12.18	12.40	12.14	12.36	12.36	290,700
Jun 14, 2024	12.24	12.28	12.15	12.15	12.15	259,100
Jun 13, 2024	12.35	12.38	12.28	12.31	12.31	106,100
Jun 12, 2024	12.36	12.44	12.26	12.27	12.27	80,400
Jun 11, 2024	12.08	12.29	12.03	12.24	12.24	75,300
Jun 10, 2024	12.03	12.11	11.99	12.07	12.07	73,500
Jun 7, 2024	12.17	12.31	12.12	12.15	12.15	58,400
Jun 6, 2024	12.15	12.26	12.13	12.14	12.14	44,400
Jun 5, 2024	12.19	12.19	11.93	12.08	12.08	81,600
Jun 4, 2024	11.97	12.00	11.86	11.96	11.96	119,200
Jun 3, 2024	11.85	11.92	11.72	11.80	11.80	108,400
May 31, 2024	11.93	12.12	11.92	12.06	12.06	134,100
May 30, 2024	12.14	12.21	11.96	12.00	12.00	407,300
May 29, 2024	12.08	12.18	11.97	12.10	12.10	1,848,700
May 28, 2024	12.33	12.44	12.27	12.30	12.30	95,900
May 24, 2024	12.44	12.44	12.20	12.36	12.36	878,700
May 23, 2024	12.65	12.65	12.46	12.53	12.53	1,045,500
May 22, 2024	12.70	12.88	12.69	12.71	12.71	1,510,000
May 21, 2024	12.52	12.59	12.48	12.54	12.54	898,500
May 20, 2024	12.60	12.73	12.49	12.49	12.49	565,300
May 17, 2024	0.07 Dividend
May 17, 2024	12.55	12.56	12.42	12.56	12.56	3,522,400
May 16, 2024	12.33	12.45	12.31	12.36	12.29	69,600
May 15, 2024	12.27	13.17	12.27	12.53	12.46	184,000
May 14, 2024	12.30	12.30	12.16	12.18	12.11	49,600
May 13, 2024	12.40	12.40	12.22	12.22	12.15	48,000
May 10, 2024	12.10	12.42	12.10	12.28	12.21	28,800
May 9, 2024	12.13	12.39	12.13	12.33	12.26	45,900
May 8, 2024	12.15	12.25	12.12	12.21	12.13	25,000
May 7, 2024	12.01	12.27	12.01	12.15	12.08	65,600
May 6, 2024	12.59	12.70	12.56	12.60	12.53	68,900
May 3, 2024	12.44	12.47	12.33	12.41	12.34	43,400
May 2, 2024	12.17	12.22	12.05	12.05	11.98	83,500
May 1, 2024	12.09	12.45	11.94	12.21	12.14	48,600
Apr 30, 2024	12.20	12.24	12.15	12.19	12.12	190,200
Apr 29, 2024	12.40	12.50	12.35	12.50	12.43	374,800
Apr 26, 2024	12.48	12.51	12.34	12.46	12.39	33,900
Apr 25, 2024	13.16	13.16	12.45	12.58	12.51	28,700
Apr 24, 2024	13.35	13.36	13.26	13.33	13.25	31,600
Apr 23, 2024	13.10	13.26	13.07	13.26	13.18	67,700
Apr 22, 2024	12.89	12.97	12.86	12.95	12.87	109,100
Apr 19, 2024	12.95	12.98	12.87	12.97	12.89	76,700
Apr 18, 2024	12.86	12.98	12.84	12.87	12.80	51,700
Apr 17, 2024	13.04	13.04	12.87	12.96	12.88	50,500
Apr 16, 2024	13.07	13.17	12.97	13.07	12.99	49,100
Apr 15, 2024	13.15	13.16	12.98	13.00	12.92	45,900
Apr 12, 2024	13.14	13.14	12.87	12.97	12.89	52,900
Apr 11, 2024	13.49	13.55	13.33	13.55	13.47	42,900
Apr 10, 2024	13.21	13.38	13.21	13.29	13.21	29,300
Apr 9, 2024	13.37	13.39	13.24	13.31	13.23	17,700
Apr 8, 2024	13.34	13.35	13.28	13.35	13.27	43,400
Apr 5, 2024	13.27	13.39	13.25	13.39	13.31	37,300
Apr 4, 2024	13.48	13.48	13.23	13.31	13.23	29,100
Apr 3, 2024	13.29	13.47	13.29	13.39	13.31	28,000
Apr 2, 2024	13.19	13.36	13.19	13.32	13.24	22,900
Apr 1, 2024	13.86	13.86	13.42	13.59	13.51	67,100
Mar 28, 2024	13.56	13.56	13.44	13.53	13.45	39,100
Mar 27, 2024	13.50	13.57	13.49	13.55	13.47	71,400
Mar 26, 2024	13.43	13.53	13.43	13.51	13.43	31,900
Mar 25, 2024	13.55	13.59	13.43	13.54	13.46	40,900
Mar 22, 2024	13.50	13.55	13.42	13.50	13.42	21,900
Mar 21, 2024	13.49	13.57	13.44	13.53	13.45	27,700
Mar 20, 2024	13.60	13.73	13.55	13.70	13.62	250,200
Mar 19, 2024	13.35	13.51	13.35	13.47	13.39	66,800
Mar 18, 2024	13.65	13.67	13.57	13.62	13.54	57,600
Mar 15, 2024	13.80	13.80	13.69	13.75	13.67	43,500
Mar 14, 2024	13.82	13.82	13.61	13.70	13.62	53,900
Mar 13, 2024	14.20	14.20	14.03	14.07	13.98	37,600
Mar 12, 2024	14.14	14.34	14.12	14.30	14.22	79,100
Mar 11, 2024	14.20	14.22	14.11	14.17	14.09	41,600
Mar 8, 2024	14.29	14.33	14.20	14.20	14.12	70,400
Mar 7, 2024	13.96	14.12	13.96	14.12	14.04	74,000
Mar 6, 2024	13.65	13.84	13.65	13.79	13.71	73,100
Mar 5, 2024	13.63	13.71	13.48	13.48	13.40	73,900
Mar 4, 2024	13.60	13.68	13.58	13.67	13.59	42,900
Mar 1, 2024	13.27	13.45	13.24	13.42	13.34	41,700
Feb 29, 2024	13.37	13.39	13.29	13.39	13.31	75,100
Feb 28, 2024	13.18	13.22	13.12	13.21	13.13	54,400
Feb 27, 2024	13.36	13.51	13.35	13.44	13.36	337,700
Feb 26, 2024	13.36	13.55	13.36	13.45	13.37	1,596,600
Feb 23, 2024	13.22	13.36	13.22	13.35	13.27	188,300
Feb 22, 2024	13.15	13.24	13.13	13.24	13.16	30,800
Feb 21, 2024	12.93	13.01	12.86	12.96	12.88	50,700
Feb 20, 2024	12.85	12.93	12.81	12.90	12.82	40,500
Feb 16, 2024	12.96	13.05	12.91	12.97	12.89	34,500
Feb 15, 2024	12.92	12.92	12.82	12.92	12.84	36,700
Feb 14, 2024	12.70	12.74	12.61	12.73	12.66	43,800
Feb 13, 2024	12.18	12.42	12.17	12.34	12.27	105,200
Feb 12, 2024	12.73	12.82	12.69	12.77	12.70	573,700
Feb 9, 2024	12.86	13.03	12.85	13.00	12.92	525,000
Feb 8, 2024	11.76	11.80	11.73	11.80	11.73	84,600
Feb 7, 2024	11.73	11.78	11.70	11.72	11.65	56,100
Feb 6, 2024	11.50	11.66	11.49	11.66	11.59	41,800
Feb 5, 2024	11.49	11.54	11.44	11.48	11.41	37,300
Feb 2, 2024	11.54	11.54	11.40	11.48	11.41	80,800
Feb 1, 2024	11.64	11.80	11.62	11.78	11.71	573,900
Jan 31, 2024	11.67	11.82	11.60	11.61	11.54	158,000
Jan 30, 2024	11.49	11.49	11.32	11.36	11.29	31,300
Jan 29, 2024	11.18	11.39	11.18	11.39	11.32	212,500
Jan 26, 2024	11.40	11.40	11.22	11.34	11.27	197,900
Jan 25, 2024	11.29	11.32	11.24	11.32	11.25	53,200
Jan 24, 2024	11.50	11.50	11.24	11.24	11.17	37,600
Jan 23, 2024	11.38	11.38	11.25	11.36	11.29	38,900
Jan 22, 2024	11.52	11.52	11.42	11.45	11.38	51,200
Jan 19, 2024	11.54	11.56	11.46	11.48	11.41	45,900
Jan 18, 2024	11.60	11.60	11.47	11.56	11.49	47,000
Jan 17, 2024	11.75	11.87	11.68	11.85	11.78	37,700
Jan 16, 2024	11.50	11.55	11.44	11.49	11.43	123,200

7716.T Nakanishi Inc.

2,508.00

+1.13%

5889.T JAPAN EYEWEAR HOLDINGS CO LTD

2,295.00

-0.04%

HOCPY HOYA Corporation

128.40

+0.61%

ISRG.MX Intuitive Surgical, Inc.

11,085.61

0.00%

SAUHY Straumann Holding AG

12.79

-1.39%

FIE.DE Fielmann Group AG

39.30

-0.25%

CZMWY Carl Zeiss Meditec AG

46.25

-2.55%

ESLOY EssilorLuxottica Société anonyme

119.97

+0.01%

STMN.SW Straumann Holding AG

118.75

+0.21%

BLCO Bausch + Lomb Corporation

17.24

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coloplast A/S (CLPBY)

Related Tickers