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, 2017 218.25 219.53 216.66 218.48 384,522 +0.55(+0.25%)
May 30, 2017 216.25 218.39 215.76 217.93 293,889 +0.74(+0.34%)
May 26, 2017 218.06 218.62 216.85 217.19 157,412 -0.86(-0.39%)
May 25, 2017 217.49 218.41 215.96 218.05 381,316 +0.65(+0.30%)
May 24, 2017 217.52 217.91 215.28 217.40 241,080 +0.59(+0.27%)
May 23, 2017 216.64 217.89 215.79 216.81 333,891 -0.26(-0.12%)
May 22, 2017 211.83 217.17 211.41 217.07 526,791 +4.72(+2.22%)
May 19, 2017 209.99 212.97 209.99 212.36 1,105,240 +2.23(+1.06%)
May 18, 2017 209.79 211.35 208.99 210.13 234,500 +0.98(+0.47%)
May 17, 2017 210.20 210.12 208.63 209.15 319,895 -1.05(-0.50%)
May 16, 2017 210.60 210.60 208.54 210.20 196,469 +0.59(+0.28%)
May 15, 2017 207.32 210.60 207.32 209.61 686,676 +2.28(+1.10%)
May 12, 2017 206.88 208.04 206.84 207.33 264,666 +0.19(+0.09%)
May 11, 2017 206.07 207.38 205.37 207.14 298,900 +0.06(+0.03%)
May 10, 2017 207.08 207.84 205.93 207.08 284,493 -0.31(-0.15%)
May 09, 2017 206.32 207.88 205.65 207.39 636,764 +1.25(+0.61%)
May 08, 2017 205.51 206.94 204.26 206.14 400,279 +0.69(+0.34%)
May 05, 2017 205.03 206.41 204.02 205.46 327,924 +0.82(+0.40%)
May 04, 2017 202.58 204.87 201.42 204.64 358,811 +2.67(+1.32%)
May 03, 2017 201.75 202.27 199.23 201.97 297,263 +0.10(+0.05%)
May 02, 2017 201.01 202.21 199.99 201.87 348,148 +1.07(+0.53%)
May 01, 2017 200.54 201.12 199.52 200.80 332,785 +0.72(+0.36%)
Apr 28, 2017 198.99 200.17 198.07 200.08 283,449 +0.96(+0.48%)
Apr 27, 2017 200.10 200.64 198.28 199.12 264,010 -0.62(-0.31%)
Apr 26, 2017 201.26 202.01 199.45 199.74 340,758 -1.33(-0.66%)
Apr 25, 2017 202.00 203.23 200.73 201.07 281,166 -0.22(-0.11%)
Apr 24, 2017 200.02 201.67 199.54 201.29 327,812 +2.40(+1.21%)
Apr 21, 2017 199.74 200.75 198.48 198.89 237,898 -1.36(-0.68%)
Apr 20, 2017 198.22 200.56 197.25 200.25 233,394 +2.27(+1.15%)
Apr 19, 2017 197.50 201.05 196.23 197.98 344,850 +1.34(+0.68%)
Apr 18, 2017 195.79 196.74 194.31 196.65 472,538 +0.27(+0.14%)
Apr 17, 2017 196.58 196.88 196.01 196.38 261,475 +0.33(+0.17%)
Apr 13, 2017 196.12 196.89 196.00 196.05 203,999 -0.77(-0.39%)
Apr 12, 2017 198.43 199.90 195.81 196.82 203,873 -0.34(-0.17%)
Apr 11, 2017 195.98 197.24 195.49 197.16 280,509 +0.36(+0.18%)
Apr 10, 2017 196.86 197.47 196.25 196.80 287,488 +0.04(+0.02%)
Apr 07, 2017 196.90 198.04 196.09 196.76 321,311 -0.04(-0.02%)
Apr 06, 2017 196.76 196.87 194.05 196.80 272,699 -0.30(-0.15%)
Apr 05, 2017 199.26 199.75 196.71 197.09 401,576 -2.46(-1.23%)
Apr 04, 2017 199.10 199.86 199.10 199.55 632,832 +0.17(+0.09%)
Apr 03, 2017 199.53 200.97 198.40 199.38 455,769 -0.26(-0.13%)
Mar 31, 2017 198.46 200.24 197.66 199.64 309,945 +1.75(+0.88%)
Mar 30, 2017 198.33 199.11 196.68 197.89 236,254 -1.19(-0.60%)
Mar 29, 2017 198.26 199.66 197.81 199.08 397,022 +0.27(+0.14%)
Mar 28, 2017 199.17 199.55 196.99 198.81 263,898 -0.76(-0.38%)
Mar 27, 2017 198.57 200.48 197.36 199.57 302,228 +0.02(+0.01%)
Mar 24, 2017 199.70 202.32 198.90 199.55 343,081 +0.10(+0.05%)
Mar 23, 2017 199.31 202.45 198.81 199.45 531,791 -0.09(-0.05%)
Mar 22, 2017 195.21 201.44 195.21 199.54 622,444 +4.44(+2.28%)
Mar 21, 2017 196.24 197.59 194.54 195.10 448,526 -0.90(-0.46%)
Mar 20, 2017 195.04 196.00 193.77 196.00 411,798 +1.10(+0.56%)
Mar 17, 2017 193.88 195.76 193.88 194.90 303,202 +1.41(+0.73%)
Mar 16, 2017 193.93 194.75 192.66 193.49 328,162 -0.96(-0.49%)
Mar 15, 2017 193.62 194.75 192.85 194.45 263,268 +1.19(+0.62%)
Mar 14, 2017 194.23 194.26 192.51 193.26 187,392 -0.95(-0.49%)
Mar 13, 2017 194.08 194.43 192.00 194.21 265,466 +0.13(+0.07%)
Mar 10, 2017 195.22 196.01 193.30 194.08 266,740 -0.29(-0.15%)
Mar 09, 2017 194.28 194.61 192.96 194.37 256,715 +0.56(+0.29%)
Mar 08, 2017 193.96 195.46 193.03 193.81 311,407 +0.59(+0.30%)
Mar 07, 2017 193.37 194.29 191.40 193.22 450,440 -1.07(-0.55%)
Mar 06, 2017 193.71 195.30 192.80 194.29 597,991 +0.07(+0.04%)
Mar 03, 2017 199.03 200.25 193.67 194.22 1,193,165 -6.67(-3.32%)
Mar 02, 2017 200.38 201.58 199.24 200.89 699,408 +0.38(+0.19%)
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.