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 (%)
Jan 31, 2023 342.58 349.33 339.14 348.90 271,103 +8.08(+2.37%)
Jan 30, 2023 340.41 343.12 338.59 340.82 238,460 -3.63(-1.05%)
Jan 27, 2023 346.76 349.13 344.02 344.45 155,057 -4.63(-1.33%)
Jan 26, 2023 345.65 349.43 342.65 349.08 193,965 +5.53(+1.61%)
Jan 25, 2023 339.11 343.98 337.76 343.55 177,337 +0.43(+0.13%)
Jan 24, 2023 347.99 349.23 340.18 343.12 218,928 -2.99(-0.86%)
Jan 23, 2023 343.68 346.13 341.63 346.11 314,435 +2.41(+0.70%)
Jan 20, 2023 342.68 345.74 339.88 343.70 254,860 +1.37(+0.40%)
Jan 19, 2023 336.29 344.80 336.29 342.33 193,114 +2.97(+0.87%)
Jan 18, 2023 345.88 350.66 337.47 339.36 445,165 -5.91(-1.71%)
Jan 17, 2023 349.17 351.39 343.05 345.27 400,002 -5.06(-1.44%)
Jan 13, 2023 348.09 352.05 347.57 350.33 206,096 +0.94(+0.27%)
Jan 12, 2023 352.94 353.87 346.32 349.39 227,243 -0.86(-0.25%)
Jan 11, 2023 347.65 352.50 346.04 350.25 359,215 +6.46(+1.88%)
Jan 10, 2023 344.13 347.91 343.55 343.79 318,270 -0.40(-0.12%)
Jan 09, 2023 347.48 347.98 340.92 344.19 371,809 -0.92(-0.27%)
Jan 06, 2023 342.92 347.84 333.82 345.11 271,638 +5.81(+1.71%)
Jan 05, 2023 338.24 340.95 336.56 339.30 261,215 -2.21(-0.65%)
Jan 04, 2023 338.18 341.93 335.62 341.51 294,136 +8.89(+2.67%)
Jan 03, 2023 333.86 338.71 328.40 332.62 269,664 +2.01(+0.61%)
Dec 30, 2022 331.94 334.27 327.09 330.62 256,987 -3.71(-1.11%)
Dec 29, 2022 331.25 337.87 329.85 334.32 140,134 +5.99(+1.82%)
Dec 28, 2022 333.43 336.03 328.23 328.34 153,156 -5.05(-1.51%)
Dec 27, 2022 333.58 336.14 330.24 333.38 224,248 +0.71(+0.21%)
Dec 23, 2022 329.53 333.04 327.98 332.68 234,224 +1.90(+0.57%)
Dec 22, 2022 328.17 331.18 322.58 330.77 288,562 +2.14(+0.65%)
Dec 21, 2022 322.76 331.43 322.57 328.64 316,757 +8.80(+2.75%)
Dec 20, 2022 315.39 320.27 312.84 319.84 246,930 +3.63(+1.15%)
Dec 19, 2022 316.67 318.05 314.79 316.21 212,924 -1.60(-0.50%)
Dec 16, 2022 319.81 321.66 315.45 317.81 495,853 -6.24(-1.93%)
Dec 15, 2022 321.99 327.30 319.85 324.05 502,030 -0.76(-0.23%)
Dec 14, 2022 324.63 334.74 321.68 324.81 664,693 -4.97(-1.51%)
Dec 13, 2022 324.40 331.82 320.24 329.77 502,355 +15.71(+5.00%)
Dec 12, 2022 310.97 316.82 308.66 314.07 498,051 +4.65(+1.50%)
Dec 09, 2022 312.51 327.58 304.95 309.42 816,718 -9.96(-3.12%)
Dec 08, 2022 314.49 321.39 311.74 319.38 343,362 +4.85(+1.54%)
Dec 07, 2022 313.96 319.68 312.44 314.53 268,668 +1.48(+0.47%)
Dec 06, 2022 320.69 323.20 310.04 313.05 333,982 -8.46(-2.63%)
Dec 05, 2022 318.15 321.98 314.42 321.51 309,449 -0.76(-0.24%)
Dec 02, 2022 321.13 326.05 321.13 322.27 288,521 -4.30(-1.32%)
Dec 01, 2022 320.88 328.81 319.70 326.57 317,688 +10.27(+3.25%)
Nov 30, 2022 317.80 317.80 305.83 316.30 1,194,175 +8.91(+2.90%)
Nov 29, 2022 307.81 311.75 306.62 307.39 304,815 -0.89(-0.29%)
Nov 28, 2022 312.92 317.01 307.40 308.28 233,997 -6.05(-1.92%)
Nov 25, 2022 314.96 315.65 309.20 314.33 119,385 +1.28(+0.41%)
Nov 23, 2022 309.96 314.03 309.27 313.05 169,608 +3.87(+1.25%)
Nov 22, 2022 307.24 310.31 302.82 309.18 207,867 +2.07(+0.67%)
Nov 21, 2022 304.68 310.18 303.67 307.11 260,775 -0.24(-0.08%)
Nov 18, 2022 309.02 309.03 303.20 307.35 221,737 +4.40(+1.45%)
Nov 17, 2022 303.71 306.82 301.40 302.95 279,132 -7.35(-2.37%)
Nov 16, 2022 316.59 318.66 309.68 310.30 313,575 -5.43(-1.72%)
Nov 15, 2022 315.03 319.41 312.57 315.73 316,426 +1.28(+0.41%)
Nov 14, 2022 321.85 324.00 314.28 314.45 410,670 -9.82(-3.03%)
Nov 11, 2022 304.37 327.81 302.74 324.27 1,019,713 +22.29(+7.38%)
Nov 10, 2022 286.12 302.47 284.52 301.98 462,385 +28.46(+10.40%)
Nov 09, 2022 272.58 274.71 270.58 273.52 341,725 +0.06(+0.02%)
Nov 08, 2022 271.43 276.40 267.44 273.46 229,887 +2.94(+1.09%)
Nov 07, 2022 272.87 272.87 267.13 270.52 213,662 -0.05(-0.02%)
Nov 04, 2022 270.14 272.07 265.78 270.57 295,995 +5.06(+1.91%)
Nov 03, 2022 267.34 267.34 257.24 265.52 264,921 -4.87(-1.80%)
Nov 02, 2022 277.99 282.26 270.38 270.38 502,409 -8.57(-3.07%)
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.