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 (%)
May 29, 2009	25.87	26.34	25.65	26.34	391,927	+0.57(+2.20%)
May 28, 2009	26.37	26.71	25.57	25.77	536,540	-0.55(-2.08%)
May 27, 2009	26.72	27.04	26.26	26.32	393,059	-0.53(-1.96%)
May 26, 2009	26.53	27.07	26.37	26.85	454,403	+0.17(+0.63%)
May 22, 2009	26.98	27.43	26.64	26.68	317,182	-0.29(-1.07%)
May 21, 2009	27.57	27.70	26.77	26.97	421,173	-0.82(-2.97%)
May 20, 2009	27.73	28.37	27.55	27.79	359,871	+0.11(+0.39%)
May 19, 2009	27.39	27.93	27.11	27.68	467,345	+0.29(+1.05%)
May 18, 2009	27.09	27.39	26.62	27.39	328,256	+0.48(+1.77%)
May 15, 2009	27.27	27.66	26.71	26.92	481,407	-0.47(-1.71%)
May 14, 2009	26.93	27.84	26.74	27.38	678,239	+0.50(+1.85%)
May 13, 2009	26.99	27.30	26.52	26.89	863,528	-0.33(-1.20%)
May 12, 2009	27.94	28.08	26.44	27.22	941,061	-0.75(-2.67%)
May 11, 2009	28.61	28.76	27.60	27.96	822,412	-0.85(-2.97%)
May 08, 2009	28.80	29.42	28.57	28.81	703,675	+0.23(+0.80%)
May 07, 2009	28.81	29.27	28.39	28.59	485,740	-0.03(-0.10%)
May 06, 2009	29.73	29.76	28.34	28.62	662,987	-0.83(-2.83%)
May 05, 2009	29.32	29.52	28.93	29.45	736,549	-0.04(-0.13%)
May 04, 2009	29.55	29.65	29.32	29.49	758,367	-0.04(-0.13%)

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.