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 (%)
Jul 29, 2005	68.28	68.38	67.59	68.26	487,209	-0.02(-0.03%)
Jul 28, 2005	67.36	69.06	67.36	68.28	985,992	+0.92(+1.37%)
Jul 27, 2005	65.68	67.67	65.68	67.36	729,857	+1.33(+2.02%)
Jul 26, 2005	64.93	66.51	64.93	66.03	593,990	+1.24(+1.92%)
Jul 25, 2005	64.68	65.08	64.38	64.78	406,292	+0.23(+0.35%)
Jul 22, 2005	64.82	65.58	63.79	64.56	555,444	+0.24(+0.37%)
Jul 21, 2005	64.46	64.67	64.04	64.32	478,151	+0.06(+0.09%)
Jul 20, 2005	63.38	64.45	63.11	64.26	230,672	+0.77(+1.21%)
Jul 19, 2005	62.90	63.59	62.66	63.49	258,851	+0.75(+1.19%)
Jul 18, 2005	63.05	63.24	62.60	62.75	222,922	-0.35(-0.55%)
Jul 15, 2005	63.12	63.64	62.90	63.09	465,067	-0.19(-0.30%)
Jul 14, 2005	64.23	64.70	62.83	63.28	770,819	-0.79(-1.24%)
Jul 13, 2005	64.09	64.49	63.98	64.08	479,459	+0.17(+0.26%)
Jul 12, 2005	64.50	64.96	63.67	63.91	714,761	-0.76(-1.17%)
Jul 11, 2005	63.92	64.84	63.50	64.66	1,031,381	+0.99(+1.56%)
Jul 08, 2005	61.97	63.82	61.97	63.67	1,081,300	+1.68(+2.71%)
Jul 07, 2005	61.11	62.03	60.88	61.99	628,913	+0.68(+1.10%)
Jul 06, 2005	60.83	61.36	60.41	61.32	586,341	+0.15(+0.24%)
Jul 05, 2005	60.61	61.36	60.61	61.17	207,423	+0.55(+0.90%)

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.