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 (%)
Nov 29, 2019	314.27	315.51	312.28	312.88	161,208	-3.88(-1.22%)
Nov 27, 2019	314.50	318.04	313.05	316.76	243,464	+3.80(+1.21%)
Nov 26, 2019	311.98	314.19	311.98	312.96	380,633	+0.75(+0.24%)
Nov 25, 2019	308.55	313.25	306.03	312.21	324,832	+4.61(+1.50%)
Nov 22, 2019	306.60	308.47	304.36	307.60	151,402	+1.32(+0.43%)
Nov 21, 2019	303.62	306.65	301.00	306.28	235,921	+2.02(+0.66%)
Nov 20, 2019	306.38	309.17	299.91	304.26	331,331	-4.60(-1.49%)
Nov 19, 2019	306.05	310.52	304.79	308.86	385,148	+3.38(+1.11%)
Nov 18, 2019	302.86	306.81	302.43	305.48	407,989	+3.71(+1.23%)
Nov 15, 2019	299.46	302.01	297.30	301.78	230,855	+2.38(+0.79%)
Nov 14, 2019	296.57	299.43	295.42	299.40	196,665	+2.83(+0.95%)
Nov 13, 2019	293.69	297.53	292.37	296.57	303,034	+2.24(+0.76%)
Nov 12, 2019	292.79	296.68	292.79	294.33	239,388	+1.60(+0.55%)
Nov 11, 2019	290.30	292.83	288.50	292.73	255,020	+1.53(+0.53%)
Nov 08, 2019	294.63	294.63	289.56	291.20	224,451	-3.35(-1.14%)
Nov 07, 2019	292.73	295.48	292.73	294.55	166,342	+3.26(+1.12%)
Nov 06, 2019	291.12	293.47	289.42	291.29	205,203	+0.55(+0.19%)
Nov 05, 2019	288.69	292.03	288.69	290.74	197,805	+0.80(+0.28%)
Nov 04, 2019	292.81	294.33	289.46	289.94	205,976	-1.69(-0.58%)

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.