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 (%)
Oct 30, 2020 323.81 327.20 314.14 318.89 353,172 -5.09(-1.57%)
Oct 29, 2020 332.23 332.23 323.85 323.98 278,243 -9.42(-2.83%)
Oct 28, 2020 340.79 340.79 332.65 333.41 203,735 -12.77(-3.69%)
Oct 27, 2020 348.91 351.73 345.02 346.18 154,657 -1.82(-0.52%)
Oct 26, 2020 351.95 352.05 345.11 348.00 193,064 -8.28(-2.32%)
Oct 23, 2020 353.86 356.71 351.25 356.28 144,070 +3.27(+0.93%)
Oct 22, 2020 349.11 354.59 348.68 353.01 112,573 +4.39(+1.26%)
Oct 21, 2020 348.28 352.11 346.15 348.62 149,077 +1.33(+0.38%)
Oct 20, 2020 351.11 353.54 346.30 347.29 160,737 -0.96(-0.28%)
Oct 19, 2020 353.41 357.15 347.33 348.25 154,297 -5.28(-1.49%)
Oct 16, 2020 355.59 358.13 351.66 353.53 145,170 +0.28(+0.08%)
Oct 15, 2020 349.83 354.76 348.58 353.25 163,577 -0.45(-0.13%)
Oct 14, 2020 355.83 358.69 351.49 353.70 173,589 -2.37(-0.67%)
Oct 13, 2020 359.89 361.79 354.06 356.07 157,188 -4.39(-1.22%)
Oct 12, 2020 358.95 363.87 356.80 360.45 174,150 +2.78(+0.78%)
Oct 09, 2020 356.68 359.23 354.60 357.68 136,266 +3.10(+0.87%)
Oct 08, 2020 349.83 356.44 348.99 354.58 142,729 +3.88(+1.11%)
Oct 07, 2020 342.93 351.57 342.93 350.70 189,443 +8.85(+2.59%)
Oct 06, 2020 341.58 349.66 340.64 341.85 221,190 -0.80(-0.23%)
Oct 05, 2020 337.83 343.55 337.83 342.65 206,368 +7.39(+2.20%)
Oct 02, 2020 335.11 337.82 329.14 335.27 180,387 -3.34(-0.99%)
Oct 01, 2020 339.80 341.44 336.51 338.61 211,980 +1.65(+0.49%)
Sep 30, 2020 334.71 340.37 334.34 336.96 265,853 +3.53(+1.06%)
Sep 29, 2020 335.33 339.76 333.10 333.43 185,870 -0.53(-0.16%)
Sep 28, 2020 337.44 340.51 333.54 333.96 182,894 +0.88(+0.26%)
Sep 25, 2020 327.06 334.26 326.59 333.08 198,696 +4.21(+1.28%)
Sep 24, 2020 330.88 332.33 326.63 328.87 182,562 -4.60(-1.38%)
Sep 23, 2020 338.52 340.15 332.69 333.47 213,621 -5.62(-1.66%)
Sep 22, 2020 343.49 343.49 334.33 339.08 250,518 -2.61(-0.76%)
Sep 21, 2020 341.40 343.40 335.82 341.69 309,471 -4.57(-1.32%)
Sep 18, 2020 345.50 352.23 343.78 346.26 508,547 -1.35(-0.39%)
Sep 17, 2020 339.91 348.70 335.54 347.61 376,445 +5.47(+1.60%)
Sep 16, 2020 336.40 344.34 336.40 342.14 343,627 +6.25(+1.86%)
Sep 15, 2020 335.56 340.00 334.59 335.90 233,973 +1.51(+0.45%)
Sep 14, 2020 328.20 337.69 327.74 334.39 315,873 +7.72(+2.36%)
Sep 11, 2020 325.19 332.22 323.50 326.67 400,495 +2.31(+0.71%)
Sep 10, 2020 321.31 325.85 318.93 324.36 307,428 +5.32(+1.67%)
Sep 09, 2020 319.93 323.56 316.92 319.04 269,556 +1.00(+0.31%)
Sep 08, 2020 320.51 322.91 311.79 318.05 426,771 -5.29(-1.64%)
Sep 04, 2020 319.84 335.84 313.33 323.33 918,547 +16.67(+5.44%)
Sep 03, 2020 316.08 316.34 304.77 306.66 363,038 -10.39(-3.28%)
Sep 02, 2020 309.87 317.52 309.23 317.06 312,555 +7.81(+2.52%)
Sep 01, 2020 314.83 314.87 307.81 309.25 355,626 -4.98(-1.58%)
Aug 31, 2020 315.12 317.56 313.27 314.23 413,974 -1.51(-0.48%)
Aug 28, 2020 312.60 316.36 309.21 315.74 253,923 +3.46(+1.11%)
Aug 27, 2020 304.85 314.35 302.35 312.28 292,414 +6.98(+2.29%)
Aug 26, 2020 303.35 307.75 301.70 305.30 196,570 +0.42(+0.14%)
Aug 25, 2020 303.28 304.95 301.50 304.88 248,975 +3.12(+1.03%)
Aug 24, 2020 303.27 303.27 299.63 301.76 232,346 +0.31(+0.10%)
Aug 21, 2020 299.44 301.67 294.79 301.45 370,080 +2.34(+0.78%)
Aug 20, 2020 301.29 304.03 298.25 299.11 275,275 -6.24(-2.04%)
Aug 19, 2020 306.85 308.45 302.50 305.35 272,034 -1.74(-0.57%)
Aug 18, 2020 305.72 308.29 301.26 307.09 321,638 +2.24(+0.73%)
Aug 17, 2020 304.38 306.31 302.44 304.85 381,559 +1.18(+0.39%)
Aug 14, 2020 304.10 306.09 301.45 303.67 206,900 -1.08(-0.35%)
Aug 13, 2020 304.88 306.10 303.25 304.75 234,629 -0.42(-0.14%)
Aug 12, 2020 302.08 309.38 302.08 305.17 243,407 +5.01(+1.67%)
Aug 11, 2020 308.18 308.42 299.03 300.16 320,691 -6.52(-2.12%)
Aug 10, 2020 304.53 307.90 302.37 306.68 346,869 +2.91(+0.96%)
Aug 07, 2020 300.51 303.85 299.97 303.77 269,331 +3.54(+1.18%)
Aug 06, 2020 298.31 300.38 292.75 300.23 246,126 +1.23(+0.41%)
Aug 05, 2020 298.43 301.60 296.65 299.00 271,899 +2.24(+0.75%)
Aug 04, 2020 293.65 299.23 291.06 296.76 408,738 +1.55(+0.52%)
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.