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 (%)
Jul 29, 2016 180.80 183.23 180.80 182.21 288,216 +1.53(+0.85%)
Jul 28, 2016 179.30 181.34 179.10 180.69 202,628 +1.59(+0.89%)
Jul 27, 2016 178.69 179.75 177.83 179.10 248,336 +0.22(+0.12%)
Jul 26, 2016 175.85 178.99 175.34 178.88 274,943 +3.11(+1.77%)
Jul 25, 2016 177.55 177.55 175.23 175.77 270,042 -1.54(-0.87%)
Jul 22, 2016 175.64 177.73 175.07 177.31 222,433 +1.17(+0.66%)
Jul 21, 2016 177.74 179.00 175.27 176.14 200,894 -1.89(-1.06%)
Jul 20, 2016 177.87 178.45 177.07 178.03 144,112 +1.17(+0.66%)
Jul 19, 2016 177.82 177.93 176.39 176.86 154,239 -0.44(-0.25%)
Jul 18, 2016 178.59 179.25 176.14 177.30 230,672 -0.84(-0.47%)
Jul 15, 2016 179.20 179.83 177.24 178.14 243,306 -0.54(-0.30%)
Jul 14, 2016 179.64 180.15 177.69 178.68 223,839 +0.13(+0.07%)
Jul 13, 2016 179.02 179.71 178.06 178.55 228,933 +0.29(+0.16%)
Jul 12, 2016 182.10 182.51 178.20 178.26 540,200 -3.56(-1.96%)
Jul 11, 2016 181.63 182.78 181.25 181.81 220,435 +0.27(+0.15%)
Jul 08, 2016 178.66 181.91 178.22 181.54 374,654 +3.33(+1.87%)
Jul 07, 2016 178.10 179.78 177.53 178.22 332,189 +0.83(+0.47%)
Jul 06, 2016 176.05 179.69 175.75 177.39 676,735 +0.25(+0.14%)
Jul 05, 2016 176.02 177.45 174.91 177.14 580,596 +0.08(+0.05%)
Jul 01, 2016 172.46 177.06 177.06 177.06 658,736 +5.76(+3.36%)
Jun 30, 2016 170.51 171.97 169.88 171.30 548,192 +1.72(+1.01%)
Jun 29, 2016 168.76 171.16 167.88 169.58 332,649 +1.35(+0.80%)
Jun 28, 2016 163.81 168.44 163.74 168.24 386,625 +5.50(+3.38%)
Jun 27, 2016 165.51 165.53 162.12 162.73 1,041,533 -3.80(-2.28%)
Jun 24, 2016 164.45 167.83 161.26 166.54 1,081,436 +0.21(+0.13%)
Jun 23, 2016 165.98 166.41 163.55 166.33 242,264 +2.04(+1.24%)
Jun 22, 2016 165.45 166.42 163.95 164.29 292,032 -1.01(-0.61%)
Jun 21, 2016 164.74 166.39 164.51 165.30 423,208 +1.28(+0.78%)
Jun 20, 2016 163.09 164.63 162.85 164.02 333,755 +2.39(+1.48%)
Jun 17, 2016 162.26 162.49 159.56 161.63 475,635 -1.04(-0.64%)
Jun 16, 2016 161.66 163.05 160.93 162.67 228,411 +0.39(+0.24%)
Jun 15, 2016 162.95 163.58 161.19 162.28 291,043 -0.45(-0.28%)
Jun 14, 2016 163.62 163.62 161.21 162.73 270,004 +0.67(+0.41%)
Jun 13, 2016 162.79 164.24 161.76 162.06 315,298 -0.92(-0.56%)
Jun 10, 2016 164.69 164.69 162.26 162.98 356,313 -1.96(-1.19%)
Jun 09, 2016 164.16 165.73 163.66 164.94 273,171 +0.28(+0.17%)
Jun 08, 2016 164.28 165.15 163.74 164.66 302,067 -0.10(-0.06%)
Jun 07, 2016 162.81 166.22 161.96 164.76 796,667 +1.95(+1.20%)
Jun 06, 2016 165.14 165.84 162.62 162.81 757,441 -2.33(-1.41%)
Jun 03, 2016 170.78 173.23 163.75 165.14 1,378,510 -2.02(-1.21%)
Jun 02, 2016 165.74 167.16 164.15 167.16 797,950 +1.79(+1.08%)
Jun 01, 2016 162.65 165.81 161.36 165.37 606,581 +2.81(+1.73%)
May 31, 2016 163.08 163.88 162.07 162.55 662,606 +0.31(+0.19%)
May 27, 2016 161.75 162.24 162.24 162.24 600,544 +0.57(+0.35%)
May 26, 2016 164.45 164.45 160.89 161.68 475,487 -2.69(-1.63%)
May 25, 2016 163.67 164.57 162.20 164.36 400,460 +1.61(+0.99%)
May 24, 2016 161.59 163.09 160.62 162.75 341,548 +1.91(+1.19%)
May 23, 2016 160.60 161.74 159.73 160.85 287,707 +0.75(+0.47%)
May 20, 2016 159.20 160.79 156.45 160.10 301,179 +1.06(+0.67%)
May 19, 2016 157.24 159.51 158.03 159.04 296,956 +1.01(+0.64%)
May 18, 2016 157.75 160.17 156.35 158.03 367,880 +0.08(+0.05%)
May 17, 2016 159.78 160.92 157.26 157.95 432,601 -2.13(-1.33%)
May 16, 2016 158.11 161.48 156.96 160.08 460,258 +4.35(+2.80%)
May 13, 2016 155.44 157.65 155.05 155.72 240,843 +0.56(+0.36%)
May 12, 2016 155.51 157.59 153.59 155.17 508,495 +0.39(+0.25%)
May 11, 2016 155.88 157.28 154.76 154.78 227,976 -1.04(-0.67%)
May 10, 2016 154.88 156.54 153.88 155.81 259,821 +0.93(+0.60%)
May 09, 2016 153.05 156.35 152.34 154.89 283,348 +1.82(+1.19%)
May 06, 2016 152.14 153.91 151.85 153.07 228,207 -0.38(-0.25%)
May 05, 2016 153.17 154.22 152.58 153.45 215,373 +0.43(+0.28%)
May 04, 2016 153.25 153.76 152.21 153.02 242,149 -1.05(-0.68%)
May 03, 2016 153.79 154.78 152.86 154.07 250,396 -0.30(-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.