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, 2007	46.34	47.46	46.19	47.40	887,966	+1.01(+2.19%)
Jan 30, 2007	46.76	46.79	46.13	46.38	505,324	-0.06(-0.13%)
Jan 29, 2007	46.97	47.03	45.96	46.44	711,742	-0.43(-0.91%)
Jan 26, 2007	47.44	47.54	46.75	46.87	709,024	-0.74(-1.54%)
Jan 25, 2007	47.32	47.96	46.97	47.60	1,062,782	+0.30(+0.63%)
Jan 24, 2007	47.35	47.37	46.87	47.31	638,977	+0.01(+0.02%)
Jan 23, 2007	46.69	47.51	46.20	47.30	1,244,441	+0.77(+1.64%)
Jan 22, 2007	45.21	47.34	45.20	46.53	2,825,733	-3.23(-6.49%)
Jan 19, 2007	50.28	50.38	49.28	49.76	876,493	-0.11(-0.22%)
Jan 18, 2007	50.23	50.23	49.16	49.87	971,902	-0.46(-0.91%)
Jan 17, 2007	51.15	51.17	49.63	50.33	1,346,895	-0.82(-1.61%)
Jan 16, 2007	51.13	51.48	50.55	51.15	1,132,124	-0.16(-0.31%)
Jan 12, 2007	51.17	51.72	50.98	51.31	814,799	+0.20(+0.39%)
Jan 11, 2007	51.73	52.66	50.70	51.11	2,893,264	+0.05(+0.10%)
Jan 10, 2007	46.05	51.65	45.70	51.06	5,519,524	+5.10(+11.09%)
Jan 09, 2007	46.33	46.33	45.65	45.96	566,917	-0.49(-1.05%)
Jan 08, 2007	46.56	47.33	45.68	46.45	1,216,865	-0.26(-0.55%)
Jan 05, 2007	44.80	47.21	44.80	46.71	2,147,806	+1.39(+3.07%)
Jan 04, 2007	43.74	46.59	43.74	45.32	3,559,817	+1.81(+4.16%)

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.