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 30, 2004 56.93 59.12 56.91 59.07 969,889 +2.14(+3.75%)
Jul 29, 2004 56.06 56.95 52.85 56.93 3,136,516 +0.77(+1.36%)
Jul 28, 2004 56.64 56.64 55.23 56.17 263,481 -0.37(-0.65%)
Jul 27, 2004 54.53 56.57 54.53 56.54 374,288 +1.82(+3.32%)
Jul 26, 2004 55.46 56.01 54.42 54.72 213,160 -0.75(-1.34%)
Jul 23, 2004 56.29 56.54 54.86 55.46 236,207 -0.82(-1.47%)
Jul 22, 2004 56.46 56.59 53.66 56.29 1,554,017 -0.35(-0.61%)
Jul 21, 2004 57.58 58.25 56.62 56.64 227,552 -0.32(-0.56%)
Jul 20, 2004 56.84 57.28 56.14 56.95 321,652 +0.21(+0.37%)
Jul 19, 2004 56.51 56.98 56.35 56.75 292,667 +0.34(+0.60%)
Jul 16, 2004 57.63 57.63 56.34 56.41 239,629 -0.51(-0.89%)
Jul 15, 2004 56.89 57.50 56.89 56.91 227,954 +0.02(+0.03%)
Jul 14, 2004 57.38 57.38 56.80 56.89 438,900 -0.24(-0.42%)
Jul 13, 2004 56.85 57.93 56.84 57.13 165,858 +0.06(+0.10%)
Jul 12, 2004 58.57 58.72 56.69 57.07 742,739 -1.68(-2.86%)
Jul 09, 2004 59.52 59.62 58.52 58.75 356,877 -0.67(-1.12%)
Jul 08, 2004 60.36 60.70 59.32 59.42 167,871 -1.10(-1.82%)
Jul 07, 2004 60.26 60.78 60.11 60.52 219,702 +0.26(+0.43%)
Jul 06, 2004 60.61 61.06 59.74 60.26 293,271 -0.32(-0.52%)
Jul 02, 2004 60.78 60.94 60.35 60.58 492,341 +0.05(+0.08%)
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.