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 (%)
Dec 29, 2006	44.27	44.55	44.14	44.22	507,941	-0.07(-0.16%)
Dec 28, 2006	44.71	44.72	44.20	44.29	522,534	-0.43(-0.96%)
Dec 27, 2006	44.98	44.98	44.56	44.71	483,586	-0.43(-0.95%)
Dec 26, 2006	44.83	45.32	44.26	45.14	326,181	+0.36(+0.80%)
Dec 22, 2006	45.34	45.35	44.47	44.78	436,183	-0.39(-0.86%)
Dec 21, 2006	45.31	45.47	44.50	45.17	834,928	-0.04(-0.09%)
Dec 20, 2006	44.77	45.36	44.46	45.21	903,767	+0.48(+1.07%)
Dec 19, 2006	43.62	44.85	43.62	44.73	1,201,366	+0.99(+2.27%)
Dec 18, 2006	43.82	44.29	43.66	43.74	1,535,499	-0.81(-1.83%)
Dec 15, 2006	44.32	44.64	44.12	44.55	1,185,767	+0.65(+1.47%)
Dec 14, 2006	44.32	44.54	43.85	43.91	1,604,539	-0.40(-0.90%)
Dec 13, 2006	42.82	44.61	42.48	44.31	8,722,061	-4.83(-9.83%)
Dec 12, 2006	50.72	51.17	48.64	49.13	4,128,245	-3.20(-6.11%)
Dec 11, 2006	53.46	53.46	52.19	52.33	861,397	-0.91(-1.72%)
Dec 08, 2006	53.51	53.70	53.20	53.25	639,179	-0.15(-0.28%)
Dec 07, 2006	53.31	54.27	53.16	53.40	399,851	+0.01(+0.02%)
Dec 06, 2006	52.66	53.77	52.51	53.39	593,990	+0.58(+1.09%)
Dec 05, 2006	53.66	53.71	52.75	52.81	721,504	-0.99(-1.85%)
Dec 04, 2006	53.78	54.11	53.66	53.80	332,723	+0.02(+0.04%)

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.