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

Cooper Companies (NY: COO )

331.35 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 (%)
Mar 31, 2023 369.56 373.88 368.73 373.33 374,628 +5.89(+1.60%)
Mar 30, 2023 364.97 369.24 363.60 367.44 367,147 +5.65(+1.56%)
Mar 29, 2023 357.55 363.41 356.60 361.79 311,319 +7.02(+1.98%)
Mar 28, 2023 354.97 359.50 353.79 354.77 258,794 -1.79(-0.50%)
Mar 27, 2023 357.39 361.65 355.22 356.56 371,068 +1.57(+0.44%)
Mar 24, 2023 345.01 358.06 343.84 354.99 373,217 +10.06(+2.92%)
Mar 23, 2023 345.93 352.75 344.32 344.93 248,683 +0.43(+0.12%)
Mar 22, 2023 349.96 354.23 344.10 344.50 288,762 -6.30(-1.80%)
Mar 21, 2023 346.55 351.15 344.99 350.80 257,559 +6.32(+1.83%)
Mar 20, 2023 341.16 346.61 341.16 344.48 183,564 +3.01(+0.88%)
Mar 17, 2023 345.10 348.91 337.01 341.47 547,240 -3.79(-1.10%)
Mar 16, 2023 335.32 346.86 331.26 345.26 322,017 +6.66(+1.97%)
Mar 15, 2023 332.71 338.86 331.11 338.60 343,344 -0.51(-0.15%)
Mar 14, 2023 339.79 341.49 334.01 339.11 269,695 +5.18(+1.55%)
Mar 13, 2023 323.75 335.39 321.90 333.93 277,371 +9.18(+2.83%)
Mar 10, 2023 334.81 334.81 322.60 324.75 300,029 -10.06(-3.00%)
Mar 09, 2023 337.54 343.01 334.07 334.81 218,961 -0.46(-0.14%)
Mar 08, 2023 333.77 337.70 330.65 335.27 220,389 -1.04(-0.31%)
Mar 07, 2023 345.90 346.29 335.05 336.31 360,537 -9.65(-2.79%)
Mar 06, 2023 350.97 352.01 345.96 345.96 360,549 -5.82(-1.65%)
Mar 03, 2023 344.97 355.65 342.13 351.78 616,645 +23.95(+7.30%)
Mar 02, 2023 320.99 328.62 320.01 327.83 391,031 +4.30(+1.33%)
Mar 01, 2023 325.26 329.01 321.62 323.54 438,251 -3.41(-1.04%)
Feb 28, 2023 331.76 331.76 322.56 326.94 1,324,617 -5.33(-1.60%)
Feb 27, 2023 332.97 336.16 330.40 332.27 223,380 +1.79(+0.54%)
Feb 24, 2023 335.57 337.52 328.19 330.48 289,291 -9.55(-2.81%)
Feb 23, 2023 340.00 342.65 334.77 340.03 270,143 +1.61(+0.48%)
Feb 22, 2023 336.76 339.53 332.76 338.42 302,641 +1.21(+0.36%)
Feb 21, 2023 342.12 342.12 335.27 337.21 194,691 -7.88(-2.28%)
Feb 17, 2023 342.23 346.48 339.58 345.09 171,111 +1.39(+0.40%)
Feb 16, 2023 340.77 347.62 337.93 343.70 205,510 -2.35(-0.68%)
Feb 15, 2023 335.91 346.58 335.63 346.05 366,231 +8.50(+2.52%)
Feb 14, 2023 337.64 343.78 335.86 337.55 181,680 -0.81(-0.24%)
Feb 13, 2023 336.37 339.78 335.09 338.36 240,583 +3.25(+0.97%)
Feb 10, 2023 334.70 337.10 331.33 335.11 279,758 -0.48(-0.14%)
Feb 09, 2023 346.45 346.45 334.19 335.59 234,489 -8.84(-2.57%)
Feb 08, 2023 345.75 350.36 344.21 344.43 189,012 -4.48(-1.28%)
Feb 07, 2023 344.54 350.81 340.29 348.91 215,417 +2.50(+0.72%)
Feb 06, 2023 349.95 353.57 345.02 346.41 250,431 -8.05(-2.27%)
Feb 03, 2023 356.91 362.15 354.12 354.46 261,458 -8.04(-2.22%)
Feb 02, 2023 360.07 371.73 358.20 362.50 519,869 +5.95(+1.67%)
Feb 01, 2023 349.81 357.44 347.39 356.55 302,306 +7.65(+2.19%)
Jan 31, 2023 342.58 349.33 339.14 348.90 271,103 +8.08(+2.37%)
Jan 30, 2023 340.41 343.12 338.59 340.82 238,460 -3.63(-1.05%)
Jan 27, 2023 346.76 349.13 344.02 344.45 155,057 -4.63(-1.33%)
Jan 26, 2023 345.65 349.43 342.65 349.08 193,965 +5.53(+1.61%)
Jan 25, 2023 339.11 343.98 337.76 343.55 177,337 +0.43(+0.13%)
Jan 24, 2023 347.99 349.23 340.18 343.12 218,928 -2.99(-0.86%)
Jan 23, 2023 343.68 346.13 341.63 346.11 314,435 +2.41(+0.70%)
Jan 20, 2023 342.68 345.74 339.88 343.70 254,860 +1.37(+0.40%)
Jan 19, 2023 336.29 344.80 336.29 342.33 193,114 +2.97(+0.87%)
Jan 18, 2023 345.88 350.66 337.47 339.36 445,165 -5.91(-1.71%)
Jan 17, 2023 349.17 351.39 343.05 345.27 400,002 -5.06(-1.44%)
Jan 13, 2023 348.09 352.05 347.57 350.33 206,096 +0.94(+0.27%)
Jan 12, 2023 352.94 353.87 346.32 349.39 227,243 -0.86(-0.25%)
Jan 11, 2023 347.65 352.50 346.04 350.25 359,215 +6.46(+1.88%)
Jan 10, 2023 344.13 347.91 343.55 343.79 318,270 -0.40(-0.12%)
Jan 09, 2023 347.48 347.98 340.92 344.19 371,809 -0.92(-0.27%)
Jan 06, 2023 342.92 347.84 333.82 345.11 271,638 +5.81(+1.71%)
Jan 05, 2023 338.24 340.95 336.56 339.30 261,215 -2.21(-0.65%)
Jan 04, 2023 338.18 341.93 335.62 341.51 294,136 +8.89(+2.67%)
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.