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 31, 2007	37.59	37.93	37.22	37.76	402,770	+0.40(+1.06%)
Dec 28, 2007	37.12	37.63	36.81	37.36	361,255	+0.28(+0.75%)
Dec 27, 2007	37.11	37.38	36.86	37.08	588,706	-0.13(-0.35%)
Dec 26, 2007	36.79	37.42	36.78	37.21	459,331	+0.45(+1.22%)
Dec 24, 2007	36.78	38.25	36.67	36.76	199,171	-0.02(-0.05%)
Dec 21, 2007	37.08	37.16	36.45	36.78	728,247	-0.26(-0.70%)
Dec 20, 2007	37.28	37.65	36.72	37.04	610,194	-0.18(-0.48%)
Dec 19, 2007	37.58	38.11	36.76	37.22	907,491	-0.35(-0.93%)
Dec 18, 2007	38.25	38.29	37.26	37.57	1,311,872	-0.59(-1.54%)
Dec 17, 2007	38.48	38.48	37.94	38.15	1,072,242	-0.30(-0.78%)
Dec 14, 2007	38.64	38.73	38.15	38.45	1,130,816	-0.08(-0.21%)
Dec 13, 2007	39.05	39.52	38.04	38.53	1,691,380	-0.68(-1.72%)
Dec 12, 2007	37.21	39.48	36.91	39.21	5,013,895	-3.06(-7.24%)
Dec 11, 2007	42.62	43.17	41.99	42.27	497,369	-0.09(-0.21%)
Dec 10, 2007	42.56	42.68	41.99	42.36	667,962	-0.10(-0.23%)
Dec 07, 2007	42.56	42.99	42.25	42.46	717,758	-0.03(-0.07%)
Dec 06, 2007	42.92	43.09	42.01	42.49	649,243	-0.60(-1.38%)
Dec 05, 2007	43.31	43.49	42.78	43.08	1,217,067	-0.28(-0.64%)
Dec 04, 2007	43.07	43.87	42.64	43.36	616,836	+0.21(+0.48%)

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.