Indicators

Cooper Companies (NY: COO )

331.35 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	317.07	320.26	310.28	316.79	501,996	+0.35(+0.11%)
May 28, 2020	311.57	322.20	310.93	316.44	409,679	+8.08(+2.62%)
May 27, 2020	302.41	308.78	300.17	308.36	339,491	+10.63(+3.57%)
May 26, 2020	292.42	300.28	291.96	297.72	329,670	+10.47(+3.65%)
May 22, 2020	287.47	288.17	285.07	287.25	298,476	-0.38(-0.13%)
May 21, 2020	294.83	294.83	283.53	287.63	416,405	-8.50(-2.87%)
May 20, 2020	301.19	301.19	293.55	296.13	361,803	-2.05(-0.69%)
May 19, 2020	301.54	305.31	297.73	298.18	203,462	-3.81(-1.26%)
May 18, 2020	301.89	306.84	301.23	301.99	304,401	+5.65(+1.91%)
May 15, 2020	294.61	303.08	294.08	296.35	679,601	-0.02(-0.01%)
May 14, 2020	293.28	297.15	290.65	296.37	255,912	+0.12(+0.04%)
May 13, 2020	302.67	303.55	292.71	296.25	300,169	-7.10(-2.34%)
May 12, 2020	308.43	313.65	303.31	303.34	235,948	-4.30(-1.40%)
May 11, 2020	301.63	309.62	301.63	307.64	250,471	+3.30(+1.08%)
May 08, 2020	307.46	308.74	302.13	304.34	253,349	+0.62(+0.20%)
May 07, 2020	298.42	304.74	296.82	303.72	279,434	+8.94(+3.03%)
May 06, 2020	293.07	299.63	289.86	294.79	261,399	+4.08(+1.40%)
May 05, 2020	290.44	294.65	287.85	290.71	221,556	+3.79(+1.32%)
May 04, 2020	280.79	288.09	278.45	286.92	261,108	+6.78(+2.42%)

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.