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 (%)
Nov 28, 2014 169.33 169.61 168.11 168.53 249,609 -0.25(-0.15%)
Nov 26, 2014 166.69 168.78 168.78 168.78 421,117 +2.49(+1.50%)
Nov 25, 2014 168.85 169.53 164.08 166.29 2,047,816 -2.66(-1.58%)
Nov 24, 2014 167.13 169.06 166.27 168.95 837,342 +2.16(+1.30%)
Nov 21, 2014 167.91 168.66 165.90 166.79 866,058 -0.24(-0.14%)
Nov 20, 2014 167.00 169.13 165.43 167.03 1,152,028 -0.54(-0.32%)
Nov 19, 2014 169.91 171.17 166.42 167.56 707,283 -2.22(-1.30%)
Nov 18, 2014 165.32 169.99 164.47 169.78 787,160 +4.63(+2.80%)
Nov 17, 2014 161.38 165.15 160.38 165.15 522,851 +3.77(+2.34%)
Nov 14, 2014 160.65 162.91 160.19 161.38 417,144 +0.00(+0.00%)
Nov 13, 2014 160.80 163.97 159.92 161.38 322,675 +0.90(+0.56%)
Nov 12, 2014 159.03 161.13 158.56 160.48 778,334 +0.80(+0.50%)
Nov 11, 2014 160.29 161.12 158.83 159.68 937,490 -0.39(-0.24%)
Nov 10, 2014 164.89 165.50 159.60 160.07 1,570,942 -4.57(-2.78%)
Nov 07, 2014 166.08 166.72 164.17 164.64 454,296 -1.08(-0.65%)
Nov 06, 2014 163.93 167.22 163.93 165.72 559,077 +1.78(+1.08%)
Nov 05, 2014 164.48 164.63 163.11 163.94 228,494 +1.23(+0.75%)
Nov 04, 2014 162.46 164.05 161.90 162.72 266,044 +0.38(+0.23%)
Nov 03, 2014 164.53 165.17 161.79 162.34 422,846 -1.21(-0.74%)
Oct 31, 2014 166.16 166.16 162.83 163.54 371,869 +0.24(+0.15%)
Oct 30, 2014 162.50 163.74 161.74 163.30 234,553 +0.93(+0.57%)
Oct 29, 2014 160.27 162.46 159.74 162.38 305,618 +1.97(+1.22%)
Oct 28, 2014 158.84 161.39 158.19 160.41 568,385 +2.26(+1.43%)
Oct 27, 2014 156.49 158.31 156.86 158.15 255,734 +1.30(+0.83%)
Oct 24, 2014 156.08 157.14 155.88 156.86 230,895 +1.07(+0.68%)
Oct 23, 2014 155.19 156.73 155.09 155.79 513,903 +1.43(+0.92%)
Oct 22, 2014 156.68 156.68 154.30 154.36 435,271 -1.85(-1.18%)
Oct 21, 2014 152.54 156.21 151.92 156.21 504,167 +5.24(+3.47%)
Oct 20, 2014 149.43 151.03 147.41 150.97 495,268 +1.56(+1.04%)
Oct 17, 2014 148.74 150.25 148.44 149.41 346,945 +1.74(+1.18%)
Oct 16, 2014 144.46 148.35 143.77 147.68 536,724 +1.88(+1.29%)
Oct 15, 2014 145.68 148.19 143.31 145.80 732,154 -2.55(-1.72%)
Oct 14, 2014 147.57 149.20 145.55 148.35 819,836 +1.02(+0.69%)
Oct 13, 2014 149.55 150.75 147.17 147.33 471,611 -2.61(-1.74%)
Oct 10, 2014 153.25 154.59 149.92 149.94 520,855 -4.02(-2.61%)
Oct 09, 2014 153.79 155.46 153.72 153.96 652,345 -0.38(-0.25%)
Oct 08, 2014 152.66 154.61 151.69 154.34 419,607 +1.53(+1.00%)
Oct 07, 2014 154.84 156.10 152.77 152.82 311,990 -2.83(-1.82%)
Oct 06, 2014 156.29 157.38 155.48 155.65 239,000 -0.22(-0.14%)
Oct 03, 2014 155.93 157.62 155.33 155.87 351,134 +0.87(+0.56%)
Oct 02, 2014 154.84 155.75 152.91 155.00 262,513 +0.30(+0.19%)
Oct 01, 2014 155.16 155.53 153.43 154.70 612,554 -0.71(-0.46%)
Sep 30, 2014 156.32 156.74 155.06 155.41 459,252 -0.86(-0.55%)
Sep 29, 2014 154.66 157.43 154.42 156.27 415,562 +0.40(+0.26%)
Sep 26, 2014 155.87 156.65 155.32 155.87 388,981 +0.62(+0.40%)
Sep 25, 2014 156.26 156.44 154.30 155.25 544,625 -1.68(-1.07%)
Sep 24, 2014 156.14 157.27 155.30 156.93 417,872 +1.27(+0.81%)
Sep 23, 2014 157.31 157.66 155.61 155.66 509,936 -2.80(-1.77%)
Sep 22, 2014 158.78 159.73 157.87 158.46 373,287 -0.34(-0.21%)
Sep 19, 2014 157.16 160.00 156.66 158.80 839,479 +2.13(+1.36%)
Sep 18, 2014 157.56 157.81 155.91 156.67 543,558 -0.39(-0.25%)
Sep 17, 2014 157.91 158.86 156.75 157.06 359,530 -0.65(-0.41%)
Sep 16, 2014 157.29 157.75 155.20 157.71 671,612 +0.28(+0.18%)
Sep 15, 2014 158.50 158.51 157.33 157.43 465,158 -0.70(-0.44%)
Sep 12, 2014 160.89 160.89 157.91 158.12 583,300 -2.85(-1.77%)
Sep 11, 2014 161.14 162.38 159.69 160.98 654,056 -1.29(-0.79%)
Sep 10, 2014 162.65 162.93 161.27 162.27 404,069 +0.07(+0.04%)
Sep 09, 2014 163.89 163.95 161.49 162.20 425,155 -1.74(-1.06%)
Sep 08, 2014 162.17 164.21 161.33 163.93 551,514 +1.87(+1.15%)
Sep 05, 2014 160.09 162.00 157.42 162.07 784,867 +1.47(+0.91%)
Sep 04, 2014 161.57 163.63 160.25 160.60 755,485 -0.34(-0.21%)
Sep 03, 2014 163.03 163.18 160.79 160.94 831,907 -1.70(-1.04%)
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.