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 (%)
Mar 31, 2022 419.89 425.51 417.48 417.48 272,562 -3.81(-0.90%)
Mar 30, 2022 415.94 422.12 415.94 421.29 159,967 +3.79(+0.91%)
Mar 29, 2022 417.31 421.15 412.92 417.50 326,954 +4.86(+1.18%)
Mar 28, 2022 408.83 412.91 404.55 412.64 185,633 +4.34(+1.06%)
Mar 25, 2022 412.42 412.79 405.48 408.30 180,375 -3.53(-0.86%)
Mar 24, 2022 408.32 412.38 405.24 411.83 327,294 +4.82(+1.18%)
Mar 23, 2022 416.28 416.28 406.04 407.01 284,736 -11.49(-2.74%)
Mar 22, 2022 418.04 419.89 416.00 418.50 238,330 +0.54(+0.13%)
Mar 21, 2022 418.69 421.36 415.29 417.96 325,000 -3.24(-0.77%)
Mar 18, 2022 418.59 422.44 415.32 421.20 472,181 +3.49(+0.84%)
Mar 17, 2022 404.65 421.46 404.65 417.71 326,862 +10.70(+2.63%)
Mar 16, 2022 393.65 407.85 393.65 407.01 312,735 +16.65(+4.26%)
Mar 15, 2022 387.45 390.57 382.37 390.37 238,147 +8.66(+2.27%)
Mar 14, 2022 384.26 384.96 376.77 381.71 274,982 +1.85(+0.49%)
Mar 11, 2022 389.32 390.06 379.55 379.86 360,134 -5.34(-1.39%)
Mar 10, 2022 380.24 387.46 385.20 253,639 -1.43(-0.37%)
Mar 09, 2022 386.02 389.27 381.58 386.63 408,600 +6.34(+1.67%)
Mar 08, 2022 399.46 401.31 380.21 380.29 492,772 -20.81(-5.19%)
Mar 07, 2022 419.67 420.33 397.57 401.11 572,917 -23.32(-5.50%)
Mar 04, 2022 412.68 430.56 409.91 424.43 638,413 +7.40(+1.77%)
Mar 03, 2022 415.62 419.14 412.39 417.03 318,127 +1.41(+0.34%)
Mar 02, 2022 413.75 418.59 409.51 415.62 410,296 +4.43(+1.08%)
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.