Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Companies (NY: COO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.812 5.899 5.787 5.874 2,714,998 +0.06(+1.07%)
Jun 27, 2002 5.882 5.949 5.712 5.812 1,356,697 -0.04(-0.66%)
Jun 26, 2002 5.756 5.862 5.612 5.850 1,247,648 +0.06(+1.10%)
Jun 25, 2002 5.868 5.868 5.773 5.787 1,064,029 -0.17(-2.83%)
Jun 21, 2002 5.924 5.999 5.918 5.955 1,113,742 +0.04(+0.74%)
Jun 20, 2002 6.016 6.021 5.824 5.911 1,473,764 -0.10(-1.74%)
Jun 19, 2002 6.160 6.161 5.978 6.016 1,202,745 -0.16(-2.64%)
Jun 18, 2002 6.077 6.247 6.077 6.180 1,416,032 +0.11(+1.89%)
Jun 17, 2002 5.940 6.136 5.924 6.065 1,129,779 +0.14(+2.31%)
Jun 14, 2002 6.017 6.019 5.808 5.928 3,240,197 -0.39(-6.18%)
Jun 12, 2002 6.617 6.625 6.317 6.318 1,771,243 -0.30(-4.52%)
Jun 11, 2002 6.572 6.665 6.572 6.617 4,329,885 +0.05(+0.78%)
Jun 10, 2002 6.635 6.662 6.554 6.566 983,044 -0.06(-0.85%)
Jun 07, 2002 6.473 6.666 6.398 6.622 1,180,294 +0.14(+2.10%)
Jun 06, 2002 6.348 6.523 6.335 6.486 2,727,026 +0.16(+2.46%)
Jun 05, 2002 6.080 6.404 6.024 6.331 4,233,665 +0.09(+1.50%)
May 31, 2002 6.254 6.277 6.234 6.237 794,614 +0.03(+0.52%)
May 28, 2002 6.212 6.229 6.136 6.205 461,854 -0.01(-0.12%)
May 27, 2002 6.216 6.311 6.211 6.212 655,095 +0.00(+0.00%)
May 24, 2002 6.216 6.311 6.211 6.212 651,086 -0.00(-0.06%)
May 23, 2002 6.196 6.226 6.111 6.216 817,867 +0.03(+0.52%)
May 22, 2002 6.243 6.252 6.142 6.183 651,888 -0.06(-0.94%)
May 21, 2002 6.279 6.311 6.234 6.242 623,824 -0.03(-0.44%)
May 20, 2002 6.342 6.345 6.218 6.269 1,526,685 -0.08(-1.22%)
May 17, 2002 6.372 6.398 6.273 6.347 1,488,999 -0.02(-0.39%)
May 16, 2002 6.554 6.555 6.368 6.372 533,217 -0.18(-2.78%)
May 15, 2002 6.647 6.722 6.519 6.554 1,023,135 -0.08(-1.22%)
May 14, 2002 6.360 6.712 6.360 6.635 1,943,637 +0.27(+4.31%)
May 13, 2002 6.417 6.504 6.354 6.360 655,095 -0.06(-0.93%)
May 10, 2002 6.535 6.535 6.398 6.420 559,677 -0.11(-1.76%)
May 09, 2002 6.597 6.606 6.535 6.535 865,977 -0.07(-1.09%)
May 08, 2002 6.560 6.607 6.541 6.607 837,111 +0.05(+0.72%)
May 07, 2002 6.809 6.828 6.560 6.560 1,208,358 -0.25(-3.66%)
May 06, 2002 6.778 6.872 6.772 6.809 2,305,263 +0.02(+0.37%)
May 03, 2002 6.782 6.797 6.770 6.784 964,602 +0.00(+0.04%)
May 02, 2002 6.782 6.814 6.728 6.782 860,364 +0.00(+0.00%)
May 01, 2002 6.610 6.807 6.597 6.782 1,756,810 +0.17(+2.60%)
Apr 30, 2002 6.465 6.620 6.465 6.610 1,305,380 +0.14(+2.24%)
Apr 29, 2002 6.491 6.498 6.342 6.465 1,695,069 -0.03(-0.52%)
Apr 26, 2002 6.529 6.535 6.486 6.499 732,071 -0.05(-0.82%)
Apr 25, 2002 6.591 6.591 6.488 6.553 970,215 -0.06(-0.87%)
Apr 24, 2002 6.576 6.681 6.571 6.610 1,120,157 +0.03(+0.53%)
Apr 23, 2002 6.510 6.604 6.510 6.575 1,096,904 +0.04(+0.57%)
Apr 22, 2002 6.489 6.545 6.485 6.538 1,149,023 +0.05(+0.75%)
Apr 19, 2002 6.439 6.500 6.439 6.489 1,152,230 +0.05(+0.77%)
Apr 18, 2002 6.417 6.483 6.348 6.439 1,427,258 +0.02(+0.37%)
Apr 17, 2002 6.329 6.473 6.327 6.415 1,217,980 +0.09(+1.36%)
Apr 16, 2002 6.258 6.345 6.241 6.329 906,870 +0.07(+1.18%)
Apr 15, 2002 6.276 6.326 6.206 6.256 1,187,511 -0.02(-0.32%)
Apr 12, 2002 6.229 6.317 6.222 6.276 1,923,591 +0.07(+1.08%)
Apr 11, 2002 6.223 6.227 6.167 6.208 1,482,584 -0.01(-0.16%)
Apr 10, 2002 6.036 6.223 6.036 6.218 1,470,557 +0.19(+3.14%)
Apr 09, 2002 5.943 6.104 5.936 6.029 570,903 +0.07(+1.13%)
Apr 08, 2002 5.924 5.974 5.887 5.961 784,190 +0.04(+0.65%)
Apr 05, 2002 5.943 5.968 5.893 5.923 859,562 -0.02(-0.34%)
Apr 04, 2002 5.944 5.953 5.898 5.943 955,782 +0.00(+0.00%)
Apr 03, 2002 5.930 5.959 5.874 5.943 869,184 +0.01(+0.21%)
Apr 02, 2002 5.894 5.944 5.864 5.930 1,226,800 +0.05(+0.83%)
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.