Indicators

Cooper Companies (NY: COO )

N/A 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 (%)
Jul 31, 2006	10.99	11.06	10.90	11.02	1,240,432	+0.03(+0.25%)
Jul 28, 2006	10.69	11.02	10.69	11.00	944,957	+0.30(+2.85%)
Jul 27, 2006	10.98	10.99	10.66	10.69	925,713	-0.28(-2.57%)
Jul 26, 2006	10.76	11.04	10.75	10.97	1,440,488	+0.21(+1.97%)
Jul 25, 2006	10.71	10.85	10.61	10.76	1,237,224	+0.07(+0.70%)
Jul 24, 2006	10.73	10.73	10.62	10.69	1,303,375	-0.01(-0.07%)
Jul 21, 2006	10.78	10.78	10.58	10.70	1,881,495	-0.10(-0.90%)
Jul 20, 2006	10.97	10.99	10.75	10.79	805,839	-0.20(-1.81%)
Jul 19, 2006	10.86	11.09	10.84	10.99	1,704,291	+0.14(+1.33%)
Jul 18, 2006	10.83	10.87	10.75	10.85	1,050,398	+0.01(+0.12%)
Jul 17, 2006	10.73	10.91	10.73	10.84	2,251,139	+0.08(+0.74%)
Jul 14, 2006	10.99	10.99	10.73	10.76	1,511,851	-0.24(-2.20%)
Jul 13, 2006	10.93	11.05	10.87	11.00	2,301,253	+0.04(+0.36%)
Jul 12, 2006	10.96	11.08	10.88	10.96	2,235,102	-0.03(-0.27%)
Jul 11, 2006	11.02	11.07	10.91	10.99	1,470,156	-0.15(-1.34%)
Jul 10, 2006	10.91	11.19	10.91	11.14	1,869,869	+0.30(+2.79%)
Jul 07, 2006	10.89	10.94	10.75	10.84	1,731,152	-0.08(-0.75%)
Jul 06, 2006	11.11	11.12	10.88	10.92	1,051,600	-0.22(-1.95%)
Jul 05, 2006	11.10	11.16	10.97	11.13	1,289,343	-0.05(-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.