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, 2023 366.85 371.86 364.56 371.50 1,348,584 +3.33(+0.90%)
May 30, 2023 367.65 369.82 365.82 368.17 425,009 -1.19(-0.32%)
May 26, 2023 370.98 372.36 366.74 369.36 425,983 -2.05(-0.55%)
May 25, 2023 377.82 379.19 368.63 371.41 423,094 -6.53(-1.73%)
May 24, 2023 378.62 379.24 374.64 377.94 346,527 -2.07(-0.54%)
May 23, 2023 386.86 387.69 377.84 380.01 436,020 -10.10(-2.59%)
May 22, 2023 386.19 394.83 386.19 390.11 316,934 +4.04(+1.05%)
May 19, 2023 388.60 389.31 385.79 386.07 575,232 -1.80(-0.46%)
May 18, 2023 386.08 390.04 385.81 387.87 263,971 +2.18(+0.57%)
May 17, 2023 388.03 388.03 377.57 385.69 374,910 -1.99(-0.51%)
May 16, 2023 388.37 388.37 385.19 387.68 280,348 -1.64(-0.42%)
May 15, 2023 390.64 390.94 387.14 389.32 248,046 -0.81(-0.21%)
May 12, 2023 391.30 393.64 387.03 390.13 434,271 -1.93(-0.49%)
May 11, 2023 389.97 393.66 389.24 392.06 262,569 +1.19(+0.30%)
May 10, 2023 386.72 395.17 386.72 390.87 260,864 +5.61(+1.46%)
May 09, 2023 385.53 387.39 384.48 385.26 121,546 -0.82(-0.21%)
May 08, 2023 384.38 387.98 382.08 386.08 183,428 +0.17(+0.04%)
May 05, 2023 381.12 386.57 380.76 385.91 131,492 +6.67(+1.76%)
May 04, 2023 378.95 382.39 376.78 379.24 132,155 -1.66(-0.44%)
May 03, 2023 386.07 386.78 378.71 380.90 225,411 -1.32(-0.35%)
May 02, 2023 382.04 385.83 378.51 382.22 178,509 -1.52(-0.40%)
May 01, 2023 380.24 385.42 380.24 383.74 105,294 +2.32(+0.61%)
Apr 28, 2023 378.17 382.63 376.66 381.42 174,385 +3.29(+0.87%)
Apr 27, 2023 375.29 379.13 372.60 378.13 191,904 +2.21(+0.59%)
Apr 26, 2023 377.05 380.20 373.12 375.92 246,874 -3.06(-0.81%)
Apr 25, 2023 383.97 384.99 378.00 378.98 166,998 -6.48(-1.68%)
Apr 24, 2023 387.17 388.26 383.35 385.46 179,355 +0.09(+0.02%)
Apr 21, 2023 388.17 388.17 382.94 385.37 212,320 +0.12(+0.03%)
Apr 20, 2023 383.49 386.43 381.78 385.25 312,178 -0.26(-0.07%)
Apr 19, 2023 377.31 385.89 377.31 385.51 200,790 +7.49(+1.98%)
Apr 18, 2023 374.73 378.68 371.50 378.02 224,451 +6.57(+1.77%)
Apr 17, 2023 373.08 374.96 369.51 371.45 175,671 -2.23(-0.60%)
Apr 14, 2023 375.68 378.75 371.81 373.68 190,539 -3.83(-1.01%)
Apr 13, 2023 374.47 378.58 372.77 377.51 156,268 +4.66(+1.25%)
Apr 12, 2023 374.99 378.90 371.46 372.85 240,666 +0.94(+0.25%)
Apr 11, 2023 371.39 375.10 371.02 371.91 153,683 +1.82(+0.49%)
Apr 10, 2023 369.76 370.10 366.10 370.09 148,450 -2.18(-0.59%)
Apr 06, 2023 373.24 373.94 365.98 372.27 286,378 -1.30(-0.35%)
Apr 05, 2023 368.69 374.16 365.41 373.57 217,887 +3.54(+0.96%)
Apr 04, 2023 368.81 371.47 367.23 370.03 261,301 +1.68(+0.46%)
Apr 03, 2023 371.57 372.25 366.25 368.35 353,950 -4.98(-1.33%)
Mar 31, 2023 369.56 373.88 368.73 373.33 374,628 +5.89(+1.60%)
Mar 30, 2023 364.97 369.24 363.60 367.44 367,147 +5.65(+1.56%)
Mar 29, 2023 357.55 363.41 356.60 361.79 311,319 +7.02(+1.98%)
Mar 28, 2023 354.97 359.50 353.79 354.77 258,794 -1.79(-0.50%)
Mar 27, 2023 357.39 361.65 355.22 356.56 371,068 +1.57(+0.44%)
Mar 24, 2023 345.01 358.06 343.84 354.99 373,217 +10.06(+2.92%)
Mar 23, 2023 345.93 352.75 344.32 344.93 248,683 +0.43(+0.12%)
Mar 22, 2023 349.96 354.23 344.10 344.50 288,762 -6.30(-1.80%)
Mar 21, 2023 346.55 351.15 344.99 350.80 257,559 +6.32(+1.83%)
Mar 20, 2023 341.16 346.61 341.16 344.48 183,564 +3.01(+0.88%)
Mar 17, 2023 345.10 348.91 337.01 341.47 547,240 -3.79(-1.10%)
Mar 16, 2023 335.32 346.86 331.26 345.26 322,017 +6.66(+1.97%)
Mar 15, 2023 332.71 338.86 331.11 338.60 343,344 -0.51(-0.15%)
Mar 14, 2023 339.79 341.49 334.01 339.11 269,695 +5.18(+1.55%)
Mar 13, 2023 323.75 335.39 321.90 333.93 277,371 +9.18(+2.83%)
Mar 10, 2023 334.81 334.81 322.60 324.75 300,029 -10.06(-3.00%)
Mar 09, 2023 337.54 343.01 334.07 334.81 218,961 -0.46(-0.14%)
Mar 08, 2023 333.77 337.70 330.65 335.27 220,389 -1.04(-0.31%)
Mar 07, 2023 345.90 346.29 335.05 336.31 360,537 -9.65(-2.79%)
Mar 06, 2023 350.97 352.01 345.96 345.96 360,549 -5.82(-1.65%)
Mar 03, 2023 344.97 355.65 342.13 351.78 616,645 +23.95(+7.30%)
Mar 02, 2023 320.99 328.62 320.01 327.83 391,031 +4.30(+1.33%)
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.