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 29, 2017 217.64 217.64 217.64 0 -2.30(-1.04%)
Dec 28, 2017 221.29 221.76 218.62 219.93 228,424 -1.01(-0.46%)
Dec 27, 2017 220.71 221.96 220.09 220.94 199,066 +0.75(+0.34%)
Dec 26, 2017 219.11 220.91 218.06 220.19 215,391 +0.64(+0.29%)
Dec 22, 2017 221.00 222.33 218.70 219.55 219,892 -1.97(-0.89%)
Dec 21, 2017 224.19 225.42 221.45 221.52 343,638 -2.84(-1.26%)
Dec 20, 2017 223.68 225.43 222.78 224.36 420,946 +0.73(+0.33%)
Dec 19, 2017 224.23 228.14 223.13 223.63 539,582 -0.18(-0.08%)
Dec 18, 2017 229.49 230.47 223.39 223.81 629,952 -5.23(-2.29%)
Dec 15, 2017 229.57 225.49 229.04 697,040 +4.44(+1.97%)
Dec 14, 2017 223.64 225.89 221.66 224.61 652,643 +0.67(+0.30%)
Dec 13, 2017 228.62 230.12 223.67 223.94 637,774 -5.46(-2.38%)
Dec 12, 2017 229.40 229.85 227.54 229.40 735,999 +1.21(+0.53%)
Dec 11, 2017 226.69 228.71 225.81 228.19 775,155 +1.89(+0.83%)
Dec 08, 2017 227.24 230.62 220.95 226.31 1,377,021 -12.23(-5.13%)
Dec 07, 2017 234.69 240.82 234.69 238.53 661,358 +4.73(+2.02%)
Dec 06, 2017 231.16 234.07 230.71 233.81 497,732 +2.18(+0.94%)
Dec 05, 2017 230.84 234.97 229.58 231.63 574,674 +2.15(+0.94%)
Dec 04, 2017 238.37 238.88 229.34 229.48 494,552 -8.35(-3.51%)
Dec 01, 2017 241.33 241.68 236.72 237.83 413,977 -3.08(-1.28%)
Nov 30, 2017 243.16 243.45 239.68 240.91 465,163 -1.41(-0.58%)
Nov 29, 2017 242.70 244.25 238.54 242.32 430,041 -0.66(-0.27%)
Nov 28, 2017 244.01 246.30 242.92 242.98 286,183 -0.04(-0.02%)
Nov 27, 2017 243.14 243.80 241.74 243.02 206,412 +1.00(+0.41%)
Nov 24, 2017 238.89 242.35 238.89 242.02 96,343 +3.39(+1.42%)
Nov 22, 2017 240.58 240.81 237.37 238.63 306,895 -1.21(-0.50%)
Nov 21, 2017 240.95 241.99 239.02 239.84 240,895 +0.17(+0.07%)
Nov 20, 2017 239.17 240.11 237.46 239.67 184,830 +1.29(+0.54%)
Nov 17, 2017 238.05 239.90 236.14 238.38 216,507 -0.80(-0.33%)
Nov 16, 2017 235.62 239.47 235.62 239.18 190,087 +4.78(+2.04%)
Nov 15, 2017 236.53 237.54 234.21 234.40 344,161 -2.12(-0.90%)
Nov 14, 2017 235.96 237.90 234.32 236.51 251,477 -0.29(-0.12%)
Nov 13, 2017 228.89 237.41 227.41 236.80 373,000 +8.00(+3.50%)
Nov 10, 2017 230.71 231.15 226.85 228.80 342,278 -2.89(-1.25%)
Nov 09, 2017 230.32 232.23 229.40 231.69 287,049 +1.47(+0.64%)
Nov 08, 2017 229.41 231.03 228.20 230.22 318,939 +1.15(+0.50%)
Nov 07, 2017 227.44 229.35 226.01 229.07 349,710 +1.69(+0.74%)
Nov 06, 2017 228.17 230.32 226.97 227.38 292,648 -1.63(-0.71%)
Nov 03, 2017 225.97 229.25 225.46 229.01 427,230 +2.37(+1.04%)
Nov 02, 2017 232.80 233.77 225.73 226.65 638,759 -7.06(-3.02%)
Nov 01, 2017 240.27 240.30 233.19 233.71 507,524 -6.28(-2.62%)
Oct 31, 2017 242.24 242.78 239.45 239.99 346,776 -2.49(-1.03%)
Oct 30, 2017 244.00 244.19 240.48 242.48 282,452 -1.68(-0.69%)
Oct 27, 2017 240.44 245.12 239.51 244.16 329,106 +4.02(+1.67%)
Oct 26, 2017 237.36 242.77 237.36 240.14 455,289 +2.51(+1.05%)
Oct 25, 2017 237.58 239.00 235.11 237.63 343,731 -1.65(-0.69%)
Oct 24, 2017 237.87 239.28 235.79 239.28 233,946 +2.24(+0.94%)
Oct 23, 2017 235.85 238.58 234.64 237.04 496,988 +1.96(+0.83%)
Oct 20, 2017 236.70 238.06 234.22 235.09 723,189 -0.73(-0.31%)
Oct 19, 2017 236.28 236.44 234.36 235.81 862,620 +0.30(+0.13%)
Oct 18, 2017 236.28 237.05 234.83 235.52 724,359 -0.20(-0.08%)
Oct 17, 2017 237.53 237.92 235.26 235.72 552,168 -0.97(-0.41%)
Oct 16, 2017 235.62 237.48 235.62 236.68 400,017 +0.95(+0.40%)
Oct 13, 2017 236.58 236.58 234.84 235.74 311,141 -1.67(-0.70%)
Oct 12, 2017 237.11 238.60 236.51 237.40 482,342 +0.15(+0.06%)
Oct 11, 2017 233.11 237.32 233.11 237.25 357,460 +3.55(+1.52%)
Oct 10, 2017 236.31 236.31 233.24 233.71 345,084 -2.65(-1.12%)
Oct 09, 2017 240.35 240.73 235.25 236.35 400,393 -4.70(-1.95%)
Oct 06, 2017 241.04 242.35 239.78 241.06 305,636 -0.34(-0.14%)
Oct 05, 2017 241.08 241.83 238.97 241.40 242,161 +0.64(+0.27%)
Oct 04, 2017 239.54 241.98 239.54 240.76 433,929 +0.91(+0.38%)
Oct 03, 2017 239.75 241.74 238.06 239.85 423,640 -0.44(-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.