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 (%)
May 31, 2022 350.20 351.90 345.72 350.65 1,094,748 -1.43(-0.41%)
May 27, 2022 352.57 353.28 344.00 352.08 451,746 +8.46(+2.46%)
May 26, 2022 341.14 347.33 339.32 343.62 470,240 +3.87(+1.14%)
May 25, 2022 338.78 342.82 336.88 339.75 349,414 -1.21(-0.35%)
May 24, 2022 337.28 342.47 332.87 340.96 352,694 +2.33(+0.69%)
May 23, 2022 343.56 345.25 334.27 338.63 376,845 -2.49(-0.73%)
May 20, 2022 340.22 342.59 334.42 341.12 364,028 +2.53(+0.75%)
May 19, 2022 331.48 339.60 331.48 338.59 425,728 +4.92(+1.47%)
May 18, 2022 335.56 338.71 332.83 333.67 506,886 -6.49(-1.91%)
May 17, 2022 334.18 340.58 333.79 340.16 450,465 +12.34(+3.76%)
May 16, 2022 325.92 329.08 324.57 327.82 295,664 +0.12(+0.04%)
May 13, 2022 319.68 328.78 319.68 327.70 337,378 +10.13(+3.19%)
May 12, 2022 315.09 320.74 310.89 317.58 346,488 +1.58(+0.50%)
May 11, 2022 315.55 327.81 315.48 316.00 462,629 -0.95(-0.30%)
May 10, 2022 314.78 320.60 309.35 316.95 463,685 +5.42(+1.74%)
May 09, 2022 333.22 333.38 310.45 311.53 518,234 -25.93(-7.68%)
May 06, 2022 344.91 345.85 334.84 337.46 374,509 -10.34(-2.97%)
May 05, 2022 360.70 360.70 343.94 347.80 259,442 -14.59(-4.03%)
May 04, 2022 353.09 363.58 348.33 362.38 289,197 +8.39(+2.37%)
May 03, 2022 358.65 359.68 353.53 354.00 237,500 -2.95(-0.83%)
May 02, 2022 362.09 363.65 348.85 356.95 334,488 -4.00(-1.11%)
Apr 29, 2022 371.58 372.91 360.08 360.95 342,252 -12.12(-3.25%)
Apr 28, 2022 379.16 379.16 367.52 373.06 256,485 -4.22(-1.12%)
Apr 27, 2022 383.60 386.69 376.59 377.28 201,879 -5.30(-1.38%)
Apr 26, 2022 390.43 392.61 382.43 382.58 215,680 -11.38(-2.89%)
Apr 25, 2022 389.85 395.75 384.86 393.96 308,547 +3.15(+0.81%)
Apr 22, 2022 406.56 406.56 390.09 390.81 375,398 -18.54(-4.53%)
Apr 21, 2022 421.16 421.16 408.57 409.34 172,273 -9.13(-2.18%)
Apr 20, 2022 413.51 420.14 412.55 418.47 230,890 +7.81(+1.90%)
Apr 19, 2022 395.96 412.11 395.96 410.66 216,765 +15.55(+3.93%)
Apr 18, 2022 398.04 399.07 392.17 395.12 155,694 -4.40(-1.10%)
Apr 14, 2022 405.59 407.02 398.00 399.52 217,753 -4.99(-1.23%)
Apr 13, 2022 401.76 405.27 400.32 404.50 201,363 +1.76(+0.44%)
Apr 12, 2022 406.07 411.64 401.65 402.75 219,959 -4.11(-1.01%)
Apr 11, 2022 409.46 412.95 406.19 406.85 234,413 -4.49(-1.09%)
Apr 08, 2022 413.63 416.88 403.64 411.34 370,846 -4.53(-1.09%)
Apr 07, 2022 418.16 424.25 414.09 415.87 469,038 -3.64(-0.87%)
Apr 06, 2022 419.36 421.64 413.26 419.51 209,161 -0.90(-0.21%)
Apr 05, 2022 415.95 422.47 415.95 420.41 280,700 +3.20(+0.77%)
Apr 04, 2022 428.88 429.77 416.13 417.21 200,427 -11.10(-2.59%)
Apr 01, 2022 418.33 428.32 416.90 428.31 412,704 +10.83(+2.59%)
Mar 31, 2022 419.89 425.51 417.48 417.48 272,562 -3.81(-0.90%)
Mar 30, 2022 415.94 422.12 415.94 421.29 159,967 +3.79(+0.91%)
Mar 29, 2022 417.31 421.15 412.92 417.50 326,954 +4.86(+1.18%)
Mar 28, 2022 408.83 412.91 404.55 412.64 185,633 +4.34(+1.06%)
Mar 25, 2022 412.42 412.79 405.48 408.30 180,375 -3.53(-0.86%)
Mar 24, 2022 408.32 412.38 405.24 411.83 327,294 +4.82(+1.18%)
Mar 23, 2022 416.28 416.28 406.04 407.01 284,736 -11.49(-2.74%)
Mar 22, 2022 418.04 419.89 416.00 418.50 238,330 +0.54(+0.13%)
Mar 21, 2022 418.69 421.36 415.29 417.96 325,000 -3.24(-0.77%)
Mar 18, 2022 418.59 422.44 415.32 421.20 472,181 +3.49(+0.84%)
Mar 17, 2022 404.65 421.46 404.65 417.71 326,862 +10.70(+2.63%)
Mar 16, 2022 393.65 407.85 393.65 407.01 312,735 +16.65(+4.26%)
Mar 15, 2022 387.45 390.57 382.37 390.37 238,147 +8.66(+2.27%)
Mar 14, 2022 384.26 384.96 376.77 381.71 274,982 +1.85(+0.49%)
Mar 11, 2022 389.32 390.06 379.55 379.86 360,134 -5.34(-1.39%)
Mar 10, 2022 380.24 387.46 385.20 253,639 -1.43(-0.37%)
Mar 09, 2022 386.02 389.27 381.58 386.63 408,600 +6.34(+1.67%)
Mar 08, 2022 399.46 401.31 380.21 380.29 492,772 -20.81(-5.19%)
Mar 07, 2022 419.67 420.33 397.57 401.11 572,917 -23.32(-5.50%)
Mar 04, 2022 412.68 430.56 409.91 424.43 638,413 +7.40(+1.77%)
Mar 03, 2022 415.62 419.14 412.39 417.03 318,127 +1.41(+0.34%)
Mar 02, 2022 413.75 418.59 409.51 415.62 410,296 +4.43(+1.08%)
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.