ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Coloplast As ADR (OP:CLPBY)

6.580 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.