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 (%)
Sep 25, 2023 331.35 0 +2.48(+0.75%)
Sep 22, 2023 329.27 331.81 326.18 328.87 156,564 +0.48(+0.15%)
Sep 21, 2023 334.91 335.29 328.04 328.39 166,378 -8.23(-2.44%)
Sep 20, 2023 338.92 340.82 335.89 336.62 156,376 -0.10(-0.03%)
Sep 19, 2023 336.87 338.32 334.49 336.72 191,163 -0.74(-0.22%)
Sep 18, 2023 341.59 342.65 337.29 337.46 184,581 -4.90(-1.43%)
Sep 15, 2023 340.23 344.62 339.62 342.36 420,789 +2.24(+0.66%)
Sep 14, 2023 346.90 347.22 339.13 340.12 657,381 -4.51(-1.31%)
Sep 13, 2023 346.42 347.37 342.30 344.63 277,432 -3.21(-0.92%)
Sep 12, 2023 350.52 350.52 347.19 347.84 237,279 -3.75(-1.07%)
Sep 11, 2023 351.60 352.39 349.19 351.59 267,154 +1.58(+0.45%)
Sep 08, 2023 353.08 359.12 347.87 350.01 206,088 -3.73(-1.05%)
Sep 07, 2023 356.87 357.63 352.67 353.74 260,772 -2.91(-0.82%)
Sep 06, 2023 351.86 360.40 350.60 356.65 443,931 +4.44(+1.26%)
Sep 05, 2023 363.50 363.50 352.04 352.21 326,769 -12.48(-3.42%)
Sep 01, 2023 372.72 372.72 359.67 364.69 437,557 -5.30(-1.43%)
Aug 31, 2023 378.29 378.29 368.67 369.99 550,047 -10.87(-2.85%)
Aug 30, 2023 378.12 383.14 378.12 380.86 205,229 +2.75(+0.73%)
Aug 29, 2023 374.14 378.63 373.63 378.11 259,081 +4.75(+1.27%)
Aug 28, 2023 374.23 376.88 370.97 373.36 264,277 +1.98(+0.53%)
Aug 25, 2023 370.09 374.07 367.07 371.38 187,491 +1.56(+0.42%)
Aug 24, 2023 372.77 376.22 369.12 369.82 245,938 -3.74(-1.00%)
Aug 23, 2023 371.97 376.54 370.91 373.56 187,494 +3.38(+0.91%)
Aug 22, 2023 373.02 373.99 369.60 370.18 155,189 -1.90(-0.51%)
Aug 21, 2023 369.81 372.89 368.09 372.08 152,475 +3.12(+0.85%)
Aug 18, 2023 366.64 370.43 364.42 368.96 259,915 +0.88(+0.24%)
Aug 17, 2023 374.33 379.42 368.04 368.08 167,757 -4.70(-1.26%)
Aug 16, 2023 375.69 379.36 372.77 372.78 299,103 -4.21(-1.12%)
Aug 15, 2023 376.77 379.61 375.60 376.99 291,457 -0.93(-0.25%)
Aug 14, 2023 374.20 379.24 374.20 377.92 338,450 +3.43(+0.92%)
Aug 11, 2023 376.40 376.83 372.21 374.49 361,060 -3.28(-0.87%)
Aug 10, 2023 384.93 389.42 377.77 377.77 283,505 -5.30(-1.38%)
Aug 09, 2023 384.91 388.76 381.90 383.07 211,469 -1.99(-0.52%)
Aug 08, 2023 386.73 387.80 378.48 385.06 230,383 -4.77(-1.22%)
Aug 07, 2023 390.85 390.85 387.81 389.83 114,984 +1.04(+0.27%)
Aug 04, 2023 389.79 391.61 388.01 388.79 344,555 -1.03(-0.26%)
Aug 03, 2023 383.39 390.57 383.39 389.82 353,605 +1.96(+0.51%)
Aug 02, 2023 387.90 390.16 385.10 387.86 462,766 -2.15(-0.55%)
Aug 01, 2023 387.76 390.90 386.99 390.01 297,488 -1.25(-0.32%)
Jul 31, 2023 394.56 394.56 388.90 391.26 215,715 -2.19(-0.56%)
Jul 28, 2023 392.94 395.56 388.64 393.45 232,002 +4.80(+1.24%)
Jul 27, 2023 391.76 391.76 387.94 388.65 261,707 -0.82(-0.21%)
Jul 26, 2023 385.62 389.51 382.91 389.47 161,103 +3.18(+0.82%)
Jul 25, 2023 386.72 389.21 384.34 386.29 254,133 -0.64(-0.17%)
Jul 24, 2023 387.90 388.09 383.61 386.93 197,668 -0.65(-0.17%)
Jul 21, 2023 391.83 392.57 387.47 387.58 285,255 -4.24(-1.08%)
Jul 20, 2023 395.36 397.81 391.22 391.82 198,134 -2.99(-0.76%)
Jul 19, 2023 392.39 397.00 388.91 394.81 307,015 +1.59(+0.40%)
Jul 18, 2023 392.13 395.14 388.99 393.22 226,762 -0.72(-0.18%)
Jul 17, 2023 397.03 399.59 393.72 393.94 249,940 -3.39(-0.85%)
Jul 14, 2023 390.30 397.75 390.30 397.33 289,975 +7.27(+1.86%)
Jul 13, 2023 387.87 390.75 385.98 390.06 182,195 +2.73(+0.70%)
Jul 12, 2023 385.24 388.70 383.38 387.33 198,903 +4.87(+1.27%)
Jul 11, 2023 384.28 386.17 380.57 382.46 168,905 -0.95(-0.25%)
Jul 10, 2023 379.27 384.05 379.09 383.41 158,191 +5.06(+1.34%)
Jul 07, 2023 374.54 379.79 374.32 378.35 200,527 +2.59(+0.69%)
Jul 06, 2023 374.13 379.01 372.98 375.76 346,424 -1.51(-0.40%)
Jul 05, 2023 378.10 378.59 373.17 377.27 306,985 -0.12(-0.03%)
Jul 03, 2023 380.62 380.62 375.25 377.39 136,147 -6.01(-1.57%)
Jun 30, 2023 383.95 385.59 379.95 383.40 209,960 +3.45(+0.91%)
Jun 29, 2023 379.15 383.00 379.15 379.95 249,823 -0.52(-0.14%)
Jun 28, 2023 378.64 381.42 377.12 380.47 218,328 +1.89(+0.50%)
Jun 27, 2023 374.23 378.88 371.11 378.58 229,215 +4.93(+1.32%)
Jun 26, 2023 372.97 375.72 369.35 373.65 226,925 +0.90(+0.24%)
Jun 23, 2023 371.79 375.80 370.06 372.75 311,753 -0.28(-0.08%)
Jun 22, 2023 371.60 374.94 370.31 373.03 280,136 +2.35(+0.63%)
Jun 21, 2023 367.79 371.09 365.56 370.68 197,715 +1.58(+0.43%)
Jun 20, 2023 363.20 369.75 363.15 369.10 246,369 +1.72(+0.47%)
Jun 16, 2023 371.93 375.78 366.65 367.38 628,559 -0.16(-0.04%)
Jun 15, 2023 363.70 369.98 361.99 367.54 302,481 +4.83(+1.33%)
Jun 14, 2023 363.99 368.49 360.74 362.71 383,907 +3.56(+0.99%)
Jun 13, 2023 355.98 360.37 355.98 359.15 259,608 +3.20(+0.90%)
Jun 12, 2023 348.27 356.63 348.09 355.95 343,129 +9.83(+2.84%)
Jun 09, 2023 349.68 349.69 344.35 346.12 295,675 -3.64(-1.04%)
Jun 08, 2023 350.35 350.57 345.38 349.76 279,482 -1.00(-0.29%)
Jun 07, 2023 350.62 351.48 346.53 350.76 246,550 -1.84(-0.52%)
Jun 06, 2023 353.32 356.89 350.20 352.60 253,622 -0.92(-0.26%)
Jun 05, 2023 358.01 359.81 352.98 353.52 321,036 -2.92(-0.82%)
Jun 02, 2023 360.10 364.47 356.02 356.44 701,719 -17.72(-4.74%)
Jun 01, 2023 370.97 375.53 367.21 374.16 362,767 +2.66(+0.72%)
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%)
Mar 01, 2023 325.26 329.01 321.62 323.54 438,251 -3.41(-1.04%)
Feb 28, 2023 331.76 331.76 322.56 326.94 1,324,617 -5.33(-1.60%)
Feb 27, 2023 332.97 336.16 330.40 332.27 223,380 +1.79(+0.54%)
Feb 24, 2023 335.57 337.52 328.19 330.48 289,291 -9.55(-2.81%)
Feb 23, 2023 340.00 342.65 334.77 340.03 270,143 +1.61(+0.48%)
Feb 22, 2023 336.76 339.53 332.76 338.42 302,641 +1.21(+0.36%)
Feb 21, 2023 342.12 342.12 335.27 337.21 194,691 -7.88(-2.28%)
Feb 17, 2023 342.23 346.48 339.58 345.09 171,111 +1.39(+0.40%)
Feb 16, 2023 340.77 347.62 337.93 343.70 205,510 -2.35(-0.68%)
Feb 15, 2023 335.91 346.58 335.63 346.05 366,231 +8.50(+2.52%)
Feb 14, 2023 337.64 343.78 335.86 337.55 181,680 -0.81(-0.24%)
Feb 13, 2023 336.37 339.78 335.09 338.36 240,583 +3.25(+0.97%)
Feb 10, 2023 334.70 337.10 331.33 335.11 279,758 -0.48(-0.14%)
Feb 09, 2023 346.45 346.45 334.19 335.59 234,489 -8.84(-2.57%)
Feb 08, 2023 345.75 350.36 344.21 344.43 189,012 -4.48(-1.28%)
Feb 07, 2023 344.54 350.81 340.29 348.91 215,417 +2.50(+0.72%)
Feb 06, 2023 349.95 353.57 345.02 346.41 250,431 -8.05(-2.27%)
Feb 03, 2023 356.91 362.15 354.12 354.46 261,458 -8.04(-2.22%)
Feb 02, 2023 360.07 371.73 358.20 362.50 519,869 +5.95(+1.67%)
Feb 01, 2023 349.81 357.44 347.39 356.55 302,306 +7.65(+2.19%)
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%)
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.