Indicators

Cooper Companies (NY: COO )

331.35 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.42	33.46	32.60	33.28	310,791	-0.14(-0.42%)
Nov 27, 2009	33.17	33.73	33.08	33.42	82,765	-0.54(-1.58%)
Nov 25, 2009	33.93	34.91	33.90	33.95	662,321	+0.12(+0.35%)
Nov 24, 2009	31.96	34.16	31.81	33.83	1,161,542	+1.96(+6.14%)
Nov 23, 2009	31.64	32.08	31.36	31.88	213,862	+0.63(+2.00%)
Nov 20, 2009	31.29	31.30	30.82	31.25	192,637	-0.26(-0.82%)
Nov 19, 2009	31.76	31.81	30.97	31.51	162,918	-0.24(-0.75%)
Nov 18, 2009	31.84	32.07	31.62	31.75	297,644	+0.14(+0.44%)
Nov 17, 2009	31.83	31.85	31.28	31.61	158,460	-0.39(-1.21%)
Nov 16, 2009	31.29	32.19	31.29	31.99	250,436	+0.69(+2.19%)
Nov 13, 2009	31.08	31.33	30.93	31.31	179,287	+0.05(+0.16%)
Nov 12, 2009	31.41	31.56	31.02	31.26	280,563	-0.04(-0.13%)
Nov 11, 2009	31.30	31.42	30.93	31.30	228,805	+0.12(+0.38%)
Nov 10, 2009	31.18	31.46	30.83	31.18	314,945	+0.06(+0.19%)
Nov 09, 2009	30.58	31.18	30.46	31.12	429,780	+0.76(+2.49%)
Nov 06, 2009	30.05	30.67	30.00	30.36	496,468	+0.24(+0.79%)
Nov 05, 2009	29.37	30.24	29.17	30.13	766,059	+1.01(+3.48%)
Nov 04, 2009	28.49	29.37	28.44	29.11	565,613	+0.73(+2.55%)
Nov 03, 2009	28.27	28.39	27.94	28.39	194,969	+0.12(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.