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 31, 2017 246.72 246.90 242.73 243.60 455,659 -2.73(-1.11%)
Jul 28, 2017 245.76 246.71 244.16 246.32 216,517 -0.04(-0.02%)
Jul 27, 2017 247.10 247.34 243.38 246.36 295,405 -0.37(-0.15%)
Jul 26, 2017 250.21 250.28 245.88 246.73 288,002 -3.82(-1.52%)
Jul 25, 2017 250.48 251.28 247.71 250.55 365,081 +0.21(+0.08%)
Jul 24, 2017 248.05 250.48 247.22 250.34 252,832 +2.21(+0.89%)
Jul 21, 2017 250.62 251.46 245.92 248.13 370,951 -5.58(-2.20%)
Jul 20, 2017 254.60 255.58 253.51 253.72 229,052 -0.90(-0.35%)
Jul 19, 2017 254.42 256.10 254.00 254.61 356,052 +1.73(+0.68%)
Jul 18, 2017 251.53 253.01 248.74 252.89 450,343 +1.22(+0.48%)
Jul 17, 2017 251.13 252.54 250.41 251.67 518,927 +1.62(+0.65%)
Jul 14, 2017 246.65 251.74 245.15 250.05 549,834 +3.91(+1.59%)
Jul 13, 2017 248.14 248.64 243.61 246.14 494,706 -1.46(-0.59%)
Jul 12, 2017 245.11 248.52 244.35 247.60 512,353 +3.38(+1.38%)
Jul 11, 2017 244.04 244.71 242.28 244.23 439,499 +0.39(+0.16%)
Jul 10, 2017 242.01 244.36 240.60 243.84 711,387 +1.41(+0.58%)
Jul 07, 2017 236.89 242.97 236.46 242.43 587,300 +6.53(+2.77%)
Jul 06, 2017 237.16 238.95 234.99 235.90 294,372 -1.84(-0.77%)
Jul 05, 2017 236.19 238.25 234.26 237.74 466,004 +1.65(+0.70%)
Jul 03, 2017 239.12 239.62 235.73 236.09 189,584 -3.04(-1.27%)
Jun 30, 2017 237.97 240.95 236.72 239.12 490,750 +2.30(+0.97%)
Jun 29, 2017 240.73 242.38 235.45 236.83 950,321 -5.22(-2.16%)
Jun 28, 2017 244.65 245.00 241.26 242.05 496,522 -0.90(-0.37%)
Jun 27, 2017 245.38 246.38 242.93 242.95 396,589 -3.51(-1.42%)
Jun 26, 2017 246.24 248.19 245.23 246.45 266,606 +0.57(+0.23%)
Jun 23, 2017 245.35 246.49 244.52 245.88 405,972 +1.13(+0.46%)
Jun 22, 2017 243.74 247.49 243.05 244.76 499,727 +1.20(+0.49%)
Jun 21, 2017 242.94 244.91 242.07 243.56 269,226 +1.07(+0.44%)
Jun 20, 2017 242.51 245.59 242.20 242.49 257,309 +0.68(+0.28%)
Jun 19, 2017 239.22 243.19 237.65 241.81 441,321 +3.16(+1.32%)
Jun 16, 2017 239.78 241.20 238.56 238.65 587,117 -0.89(-0.37%)
Jun 15, 2017 237.63 240.10 236.23 239.54 378,191 +0.85(+0.36%)
Jun 14, 2017 241.58 242.06 237.41 238.69 313,568 -1.89(-0.78%)
Jun 13, 2017 237.08 241.80 236.82 240.58 321,453 +4.12(+1.74%)
Jun 12, 2017 236.84 237.19 230.98 236.46 538,035 -0.68(-0.29%)
Jun 09, 2017 241.20 242.18 234.75 237.14 819,551 -4.32(-1.79%)
Jun 08, 2017 242.69 239.62 241.46 583,479 -1.34(-0.55%)
Jun 07, 2017 242.50 243.59 240.73 242.80 454,619 +1.48(+0.61%)
Jun 06, 2017 240.23 241.94 238.60 241.32 333,944 +0.73(+0.30%)
Jun 05, 2017 239.05 243.07 238.38 240.59 846,386 +2.57(+1.08%)
Jun 02, 2017 227.36 240.12 226.44 238.03 1,154,987 +18.51(+8.43%)
Jun 01, 2017 218.93 219.54 214.97 219.52 587,735 +1.04(+0.48%)
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%)
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.