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 (%)
Dec 31, 2018 251.57 255.40 249.14 254.28 291,355 +4.85(+1.94%)
Dec 28, 2018 252.73 252.73 246.11 249.43 452,996 -2.53(-1.00%)
Dec 27, 2018 241.63 252.52 239.77 251.96 871,324 +7.58(+3.10%)
Dec 26, 2018 233.75 244.47 231.66 244.38 454,836 +11.88(+5.11%)
Dec 24, 2018 235.72 235.72 228.45 232.50 357,313 -3.88(-1.64%)
Dec 21, 2018 234.22 239.16 234.22 236.37 721,632 -0.20(-0.08%)
Dec 20, 2018 242.48 243.94 234.26 236.57 544,168 -6.80(-2.80%)
Dec 19, 2018 247.74 249.45 241.74 243.38 436,237 -3.63(-1.47%)
Dec 18, 2018 246.22 248.83 245.38 247.00 545,248 +2.76(+1.13%)
Dec 17, 2018 247.25 249.63 241.60 244.25 405,007 -5.50(-2.20%)
Dec 14, 2018 254.86 254.86 248.43 249.75 326,986 -6.90(-2.69%)
Dec 13, 2018 257.49 259.35 254.23 256.65 328,890 +2.15(+0.84%)
Dec 12, 2018 257.72 260.67 254.20 254.51 328,621 -0.04(-0.02%)
Dec 11, 2018 255.87 260.54 248.98 254.55 428,912 +1.69(+0.67%)
Dec 10, 2018 242.44 254.48 240.94 252.86 785,272 +10.06(+4.14%)
Dec 07, 2018 263.26 271.76 242.44 242.80 1,254,699 -33.99(-12.28%)
Dec 06, 2018 272.87 277.65 264.55 276.79 635,845 +2.13(+0.77%)
Dec 04, 2018 282.13 282.61 273.70 274.66 530,965 -6.75(-2.40%)
Dec 03, 2018 279.69 282.93 279.55 281.41 581,079 +2.83(+1.01%)
Nov 30, 2018 278.98 281.50 275.68 278.59 511,448 +1.41(+0.51%)
Nov 29, 2018 272.02 278.37 272.02 277.18 353,460 +4.04(+1.48%)
Nov 28, 2018 273.09 273.68 268.86 273.14 587,874 -0.26(-0.10%)
Nov 27, 2018 271.83 274.06 269.26 273.40 292,023 +1.12(+0.41%)
Nov 26, 2018 272.76 274.75 270.72 272.28 370,009 +2.44(+0.90%)
Nov 23, 2018 264.38 270.11 264.38 269.84 154,635 +4.16(+1.56%)
Nov 21, 2018 265.69 265.69 265.69 0 +5.02(+1.92%)
Nov 20, 2018 253.26 261.00 252.14 260.67 311,621 +4.10(+1.60%)
Nov 19, 2018 265.34 265.34 254.87 256.57 290,307 -8.22(-3.11%)
Nov 16, 2018 256.11 265.48 253.15 264.80 270,236 +7.81(+3.04%)
Nov 15, 2018 252.26 257.83 250.24 256.99 285,196 +3.15(+1.24%)
Nov 14, 2018 256.82 261.87 251.53 253.84 251,436 -0.94(-0.37%)
Nov 13, 2018 261.37 263.23 253.94 254.78 338,461 -6.74(-2.58%)
Nov 12, 2018 267.60 267.60 260.32 261.52 357,057 -6.04(-2.26%)
Nov 09, 2018 267.27 270.10 264.99 267.56 204,679 +0.17(+0.06%)
Nov 08, 2018 265.75 268.04 264.62 267.40 225,607 +1.78(+0.67%)
Nov 07, 2018 260.77 268.17 260.77 265.62 244,681 +6.20(+2.39%)
Nov 06, 2018 256.68 260.21 256.68 259.41 245,099 +1.39(+0.54%)
Nov 05, 2018 263.77 265.33 254.52 258.02 315,416 -5.18(-1.97%)
Nov 02, 2018 264.23 265.76 261.57 263.20 190,566 +0.35(+0.13%)
Nov 01, 2018 259.45 263.31 258.08 262.85 235,335 +4.76(+1.85%)
Oct 31, 2018 255.30 262.34 254.07 258.08 356,117 +4.02(+1.58%)
Oct 30, 2018 248.92 254.37 248.49 254.07 231,324 +6.58(+2.66%)
Oct 29, 2018 249.57 252.21 244.60 247.48 252,232 -0.15(-0.06%)
Oct 26, 2018 247.61 250.55 243.64 247.63 217,590 -2.70(-1.08%)
Oct 25, 2018 249.20 252.43 245.56 250.33 181,525 +1.98(+0.80%)
Oct 24, 2018 253.67 256.20 247.88 248.35 195,620 -5.21(-2.05%)
Oct 23, 2018 250.90 255.62 247.88 253.56 221,315 -0.50(-0.20%)
Oct 22, 2018 254.83 255.14 252.64 254.06 158,262 +0.07(+0.03%)
Oct 19, 2018 258.17 258.87 253.77 253.99 209,183 -3.91(-1.51%)
Oct 18, 2018 264.13 264.44 256.27 257.89 200,835 -6.15(-2.33%)
Oct 17, 2018 260.71 264.52 259.38 264.05 162,059 +2.21(+0.84%)
Oct 16, 2018 253.81 262.57 253.81 261.84 248,854 +9.06(+3.58%)
Oct 15, 2018 255.55 256.48 252.09 252.78 219,967 -3.22(-1.26%)
Oct 12, 2018 253.87 256.63 251.98 256.00 302,765 +5.62(+2.25%)
Oct 11, 2018 252.51 255.46 248.97 250.37 316,154 -1.98(-0.78%)
Oct 10, 2018 258.59 260.56 252.13 252.35 264,155 -7.11(-2.74%)
Oct 09, 2018 262.12 263.25 257.88 259.46 375,472 -2.58(-0.98%)
Oct 08, 2018 266.43 266.43 259.85 262.04 297,054 -4.62(-1.73%)
Oct 05, 2018 268.14 270.36 263.31 266.66 336,695 -0.94(-0.35%)
Oct 04, 2018 274.87 274.87 266.00 267.60 396,800 -8.19(-2.97%)
Oct 03, 2018 279.74 279.86 274.53 275.79 394,443 -3.20(-1.15%)
Oct 02, 2018 278.47 279.18 277.00 278.99 210,107 +0.49(+0.18%)
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.