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, 2022 326.24 329.36 323.73 326.95 292,768 +0.57(+0.17%)
Jul 28, 2022 321.47 329.06 316.08 326.38 232,134 +7.87(+2.47%)
Jul 27, 2022 312.64 319.31 312.64 318.51 252,716 +7.71(+2.48%)
Jul 26, 2022 314.25 314.25 310.03 310.80 243,647 -2.83(-0.90%)
Jul 25, 2022 314.33 315.21 311.72 313.63 173,116 +0.27(+0.09%)
Jul 22, 2022 315.91 318.95 311.43 313.36 193,799 -2.44(-0.77%)
Jul 21, 2022 308.54 316.16 307.40 315.80 219,966 +8.77(+2.86%)
Jul 20, 2022 302.91 308.62 302.91 307.03 262,199 +4.01(+1.32%)
Jul 19, 2022 298.97 303.96 296.98 303.02 289,813 +8.96(+3.05%)
Jul 18, 2022 294.87 297.14 291.45 294.06 394,393 +0.63(+0.21%)
Jul 15, 2022 289.92 294.13 287.62 293.43 314,554 +5.01(+1.74%)
Jul 14, 2022 289.29 289.72 283.94 288.43 262,819 -3.67(-1.26%)
Jul 13, 2022 292.09 293.50 286.92 292.09 319,367 -5.01(-1.69%)
Jul 12, 2022 303.34 306.35 296.84 297.10 386,723 -7.38(-2.42%)
Jul 11, 2022 309.85 310.81 302.79 304.48 287,796 -7.01(-2.25%)
Jul 08, 2022 312.60 315.80 310.00 311.49 348,116 -5.48(-1.73%)
Jul 07, 2022 312.85 317.21 310.33 316.97 421,354 +4.45(+1.42%)
Jul 06, 2022 315.35 317.70 310.91 312.52 274,194 -3.29(-1.04%)
Jul 05, 2022 315.18 316.94 307.97 315.81 284,380 -2.62(-0.82%)
Jul 01, 2022 313.35 320.61 312.38 318.43 280,708 +5.39(+1.72%)
Jun 30, 2022 313.35 316.91 310.60 313.04 407,275 -4.59(-1.44%)
Jun 29, 2022 314.92 318.01 311.36 317.63 236,012 +3.63(+1.16%)
Jun 28, 2022 323.35 325.48 313.34 314.00 334,775 -7.99(-2.48%)
Jun 27, 2022 323.55 324.77 318.98 321.99 360,042 -1.42(-0.44%)
Jun 24, 2022 311.24 323.73 308.63 323.41 539,482 +15.78(+5.13%)
Jun 23, 2022 301.64 308.19 301.64 307.63 458,567 +6.31(+2.09%)
Jun 22, 2022 299.22 305.27 298.34 301.32 517,077 -2.57(-0.85%)
Jun 21, 2022 308.94 308.94 301.94 303.89 289,446 -0.97(-0.32%)
Jun 17, 2022 306.82 312.90 304.86 304.86 491,055 -0.22(-0.07%)
Jun 16, 2022 304.23 306.62 297.26 305.08 568,159 -10.18(-3.23%)
Jun 15, 2022 318.17 321.64 311.50 315.26 284,690 +0.42(+0.13%)
Jun 14, 2022 318.75 320.06 313.66 314.84 363,683 -5.23(-1.63%)
Jun 13, 2022 325.69 325.76 318.83 320.07 273,593 -12.20(-3.67%)
Jun 10, 2022 331.29 335.25 328.03 332.26 290,861 -4.72(-1.40%)
Jun 09, 2022 340.13 343.05 336.71 336.98 255,790 -6.99(-2.03%)
Jun 08, 2022 345.51 348.00 343.78 343.97 191,753 -3.45(-0.99%)
Jun 07, 2022 341.72 348.48 341.28 347.42 253,320 +2.90(+0.84%)
Jun 06, 2022 346.41 348.01 343.43 344.52 234,739 +2.34(+0.68%)
Jun 03, 2022 347.19 353.93 341.26 342.18 481,677 -10.54(-2.99%)
Jun 02, 2022 343.54 352.80 338.85 352.72 379,175 +9.60(+2.80%)
Jun 01, 2022 352.25 353.96 339.75 343.12 386,744 -7.53(-2.15%)
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%)
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.