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 (%)
Sep 30, 2019	294.05	298.97	294.05	296.80	274,392	+2.75(+0.93%)
Sep 27, 2019	300.62	301.52	292.48	294.05	254,571	-4.63(-1.55%)
Sep 26, 2019	298.39	301.72	297.07	298.68	282,746	+1.60(+0.54%)
Sep 25, 2019	299.78	299.78	294.53	297.08	356,715	-1.66(-0.56%)
Sep 24, 2019	302.78	305.67	297.36	298.74	399,137	-3.25(-1.08%)
Sep 23, 2019	301.19	303.49	299.10	301.99	255,383	-0.13(-0.04%)
Sep 20, 2019	301.51	306.16	301.15	302.12	376,953	+1.07(+0.36%)
Sep 19, 2019	302.72	304.50	300.84	301.05	193,709	-1.85(-0.61%)
Sep 18, 2019	306.17	307.18	300.40	302.90	412,654	-2.45(-0.80%)
Sep 17, 2019	302.45	306.79	302.00	305.34	339,531	+2.46(+0.81%)
Sep 16, 2019	299.81	304.89	298.32	302.89	266,465	+1.58(+0.52%)
Sep 13, 2019	303.82	306.51	299.65	301.31	408,675	-3.49(-1.14%)
Sep 12, 2019	301.82	305.11	300.54	304.79	512,861	+5.83(+1.95%)
Sep 11, 2019	296.80	299.95	296.80	298.97	313,375	+2.28(+0.77%)
Sep 10, 2019	296.54	299.32	290.66	296.69	405,025	-0.79(-0.27%)
Sep 09, 2019	302.15	302.15	296.40	297.48	401,362	-5.16(-1.70%)
Sep 06, 2019	307.59	309.66	302.34	302.64	300,702	-4.89(-1.59%)
Sep 05, 2019	304.56	307.77	303.01	307.52	463,133	+6.50(+2.16%)
Sep 04, 2019	300.52	302.20	298.28	301.03	387,567	+1.69(+0.56%)

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.