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 (%)
Jan 31, 2005	74.64	77.01	74.64	76.21	526,157	+1.58(+2.12%)
Jan 28, 2005	75.52	76.00	74.29	74.63	282,704	-0.88(-1.17%)
Jan 27, 2005	74.02	76.78	74.02	75.52	870,455	+1.46(+1.97%)
Jan 26, 2005	72.93	74.24	71.79	74.05	868,240	+1.12(+1.54%)
Jan 25, 2005	73.35	73.53	70.45	72.93	1,494,034	-0.43(-0.58%)
Jan 24, 2005	74.71	75.26	73.33	73.36	718,686	-1.35(-1.81%)
Jan 21, 2005	74.75	75.84	74.25	74.71	878,506	-0.04(-0.05%)
Jan 20, 2005	73.42	75.02	73.20	74.75	994,748	+1.58(+2.16%)
Jan 19, 2005	72.04	73.90	71.91	73.17	883,840	+1.17(+1.63%)
Jan 18, 2005	70.55	72.00	70.50	72.00	615,024	+1.13(+1.60%)
Jan 14, 2005	70.72	71.00	69.77	70.86	498,581	+0.15(+0.21%)
Jan 13, 2005	71.42	71.44	70.60	70.72	339,365	-0.64(-0.89%)
Jan 12, 2005	71.45	71.54	71.22	71.35	667,761	-0.10(-0.14%)
Jan 11, 2005	71.44	71.49	71.22	71.45	805,943	+0.41(+0.57%)
Jan 10, 2005	70.91	71.53	70.76	71.04	971,902	+0.21(+0.29%)
Jan 07, 2005	70.89	71.54	70.25	70.84	993,943	-1.05(-1.47%)
Jan 06, 2005	73.08	73.61	71.34	71.89	2,231,440	-0.16(-0.22%)
Jan 05, 2005	70.61	72.77	69.28	72.05	1,240,717	+1.44(+2.04%)
Jan 04, 2005	70.20	70.91	70.16	70.61	740,425	+0.58(+0.82%)

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.