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 (%)
Nov 30, 2016 169.04 170.08 162.47 164.26 1,362,175 -5.65(-3.33%)
Nov 29, 2016 169.36 171.57 168.26 169.91 499,857 +1.82(+1.08%)
Nov 28, 2016 170.09 171.24 167.69 168.09 435,339 -2.37(-1.39%)
Nov 25, 2016 168.57 170.68 167.31 170.46 377,151 +2.03(+1.20%)
Nov 23, 2016 168.43 168.43 168.43 0 -1.33(-0.78%)
Nov 22, 2016 172.45 172.69 167.33 169.76 614,285 -3.30(-1.90%)
Nov 21, 2016 172.46 176.02 172.46 173.06 682,918 +1.30(+0.76%)
Nov 18, 2016 174.03 175.01 171.62 171.76 350,060 -2.40(-1.38%)
Nov 17, 2016 171.31 174.28 170.13 174.16 399,955 +2.40(+1.39%)
Nov 16, 2016 171.96 173.09 170.51 171.76 447,258 +0.05(+0.03%)
Nov 15, 2016 170.38 173.13 167.29 171.71 1,259,067 +1.82(+1.07%)
Nov 14, 2016 177.62 178.47 169.62 169.89 636,688 -7.13(-4.03%)
Nov 11, 2016 179.58 183.00 176.50 177.02 373,539 -3.00(-1.66%)
Nov 10, 2016 183.80 184.43 178.91 180.02 446,714 -1.49(-0.82%)
Nov 09, 2016 181.75 181.98 177.71 181.50 447,731 -1.14(-0.62%)
Nov 08, 2016 179.97 184.28 176.94 182.64 486,482 +2.68(+1.49%)
Nov 07, 2016 176.64 180.12 176.64 179.97 342,591 +4.39(+2.50%)
Nov 04, 2016 173.99 176.91 173.72 175.57 574,657 +2.18(+1.26%)
Nov 03, 2016 174.00 175.30 172.87 173.40 294,119 -0.20(-0.12%)
Nov 02, 2016 173.89 174.92 173.05 173.60 383,867 +0.07(+0.04%)
Nov 01, 2016 174.82 175.20 172.68 173.53 287,578 -2.27(-1.29%)
Oct 31, 2016 175.66 176.06 174.26 175.79 322,840 +0.68(+0.39%)
Oct 28, 2016 175.00 176.76 174.75 175.11 332,989 +0.08(+0.05%)
Oct 27, 2016 176.16 176.16 174.35 175.03 698,602 -0.92(-0.52%)
Oct 26, 2016 181.01 181.01 175.51 175.95 530,065 -5.40(-2.98%)
Oct 25, 2016 180.75 181.71 179.75 181.35 441,662 +1.31(+0.73%)
Oct 24, 2016 179.69 180.14 178.53 180.05 337,106 +1.52(+0.85%)
Oct 21, 2016 177.88 178.72 176.03 178.53 204,002 -0.72(-0.40%)
Oct 20, 2016 178.51 179.54 177.22 179.25 229,544 +0.52(+0.29%)
Oct 19, 2016 180.53 180.53 178.19 178.73 340,045 -1.70(-0.94%)
Oct 18, 2016 179.26 180.80 178.31 180.43 392,135 +2.34(+1.31%)
Oct 17, 2016 178.56 178.56 176.28 178.09 473,219 +0.75(+0.42%)
Oct 14, 2016 178.47 179.39 177.03 177.34 329,571 -1.00(-0.56%)
Oct 13, 2016 178.48 179.06 176.39 178.34 327,648 -0.69(-0.38%)
Oct 12, 2016 179.82 179.82 178.66 179.03 318,138 -0.34(-0.19%)
Oct 11, 2016 181.12 181.26 178.19 179.37 610,000 -2.36(-1.30%)
Oct 10, 2016 180.67 182.17 180.09 181.72 300,836 +1.10(+0.61%)
Oct 07, 2016 178.87 180.92 178.14 180.63 747,246 +2.19(+1.23%)
Oct 06, 2016 176.89 178.97 176.34 178.44 421,972 +1.52(+0.86%)
Oct 05, 2016 176.51 177.51 175.72 176.92 325,756 +0.29(+0.16%)
Oct 04, 2016 177.60 178.38 175.74 176.63 362,198 -0.87(-0.49%)
Oct 03, 2016 177.38 178.86 176.41 177.50 343,898 -1.51(-0.84%)
Sep 30, 2016 177.14 180.07 176.79 179.01 937,624 +3.22(+1.83%)
Sep 29, 2016 178.15 178.57 174.77 175.79 847,298 -2.84(-1.59%)
Sep 28, 2016 177.82 179.01 177.05 178.63 464,821 +0.58(+0.33%)
Sep 27, 2016 178.27 179.08 177.16 178.05 584,566 +0.11(+0.06%)
Sep 26, 2016 180.62 180.62 177.48 177.94 723,782 -2.78(-1.54%)
Sep 23, 2016 183.74 184.20 180.65 180.72 1,179,830 -3.53(-1.91%)
Sep 22, 2016 186.49 186.83 183.38 184.24 10,855,446 -1.68(-0.90%)
Sep 21, 2016 188.00 188.72 184.21 185.92 1,209,646 -0.23(-0.12%)
Sep 20, 2016 188.97 190.72 186.09 186.15 342,741 -2.06(-1.09%)
Sep 19, 2016 188.40 190.12 187.69 188.21 287,517 -0.04(-0.02%)
Sep 16, 2016 189.15 190.33 187.82 188.25 344,462 -1.39(-0.73%)
Sep 15, 2016 185.92 190.48 184.99 189.63 421,023 +4.36(+2.35%)
Sep 14, 2016 185.96 186.84 184.05 185.27 398,688 -0.28(-0.15%)
Sep 13, 2016 185.74 186.49 184.64 185.55 366,422 -0.93(-0.50%)
Sep 12, 2016 184.34 186.64 183.94 186.48 320,372 +1.91(+1.03%)
Sep 09, 2016 185.70 186.33 184.49 184.57 541,821 -1.91(-1.02%)
Sep 08, 2016 188.40 189.40 186.38 186.48 399,356 -1.82(-0.96%)
Sep 07, 2016 187.82 189.42 186.79 188.29 376,863 +0.26(+0.14%)
Sep 06, 2016 186.43 188.31 184.77 188.04 612,336 +2.38(+1.28%)
Sep 02, 2016 185.09 185.66 185.66 185.66 647,609 +0.55(+0.30%)
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.