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 (%)
Sep 30, 2015 146.85 149.53 144.97 148.59 868,314 +3.56(+2.46%)
Sep 29, 2015 144.32 146.60 142.92 145.03 664,999 +0.53(+0.37%)
Sep 28, 2015 148.23 149.28 141.97 144.50 690,750 -5.09(-3.40%)
Sep 25, 2015 153.86 154.71 148.53 149.59 703,632 -4.03(-2.63%)
Sep 24, 2015 154.21 154.24 152.79 153.62 627,270 -1.12(-0.72%)
Sep 23, 2015 153.86 156.86 153.24 154.74 491,235 +0.58(+0.38%)
Sep 22, 2015 152.77 153.91 151.17 154.16 669,372 -0.42(-0.27%)
Sep 21, 2015 153.68 157.88 153.00 154.58 733,141 +1.88(+1.23%)
Sep 18, 2015 149.18 153.27 148.87 152.70 1,341,953 +2.44(+1.62%)
Sep 17, 2015 149.73 151.70 149.01 150.27 402,196 +0.61(+0.41%)
Sep 16, 2015 148.40 149.78 147.01 149.66 300,871 +1.34(+0.90%)
Sep 15, 2015 148.14 148.70 147.11 148.32 280,453 +0.79(+0.53%)
Sep 14, 2015 149.34 150.11 147.24 147.53 460,147 -1.86(-1.24%)
Sep 11, 2015 148.01 150.75 146.88 149.39 518,120 +1.09(+0.73%)
Sep 10, 2015 148.76 149.72 147.98 148.30 307,439 -0.22(-0.15%)
Sep 09, 2015 149.42 151.32 148.20 148.52 709,218 -0.13(-0.09%)
Sep 08, 2015 152.53 152.80 147.28 148.65 1,216,058 -1.95(-1.29%)
Sep 04, 2015 141.85 150.59 150.59 150.59 1,311,387 -10.42(-6.47%)
Sep 03, 2015 162.94 164.24 160.65 161.02 921,092 -1.09(-0.67%)
Sep 02, 2015 160.47 162.50 159.89 162.10 879,701 +2.98(+1.88%)
Sep 01, 2015 159.38 160.71 158.43 159.12 679,884 -3.00(-1.85%)
Aug 31, 2015 163.90 165.39 161.63 162.12 310,356 -2.32(-1.41%)
Aug 28, 2015 163.49 164.88 162.44 164.44 406,963 +0.54(+0.33%)
Aug 27, 2015 163.37 165.28 161.99 163.90 456,832 +2.93(+1.82%)
Aug 26, 2015 159.49 162.61 157.61 160.98 592,823 +4.28(+2.73%)
Aug 25, 2015 160.52 162.20 156.47 156.69 435,917 -0.52(-0.33%)
Aug 24, 2015 153.45 160.81 149.45 157.21 401,737 -4.91(-3.03%)
Aug 21, 2015 164.62 165.54 161.22 162.12 527,591 -4.04(-2.43%)
Aug 20, 2015 169.24 170.26 165.99 166.17 565,536 -4.42(-2.59%)
Aug 19, 2015 173.53 173.53 170.12 170.59 412,097 -4.11(-2.35%)
Aug 18, 2015 173.52 175.64 172.78 174.70 376,242 +1.02(+0.59%)
Aug 17, 2015 172.08 174.24 170.36 173.68 403,246 +0.71(+0.41%)
Aug 14, 2015 173.09 173.66 171.31 172.97 370,750 -0.58(-0.33%)
Aug 13, 2015 173.52 174.60 172.33 173.55 299,595 +0.09(+0.05%)
Aug 12, 2015 172.50 174.20 170.70 173.46 280,403 +0.39(+0.23%)
Aug 11, 2015 174.06 175.71 172.14 173.07 232,950 -2.21(-1.26%)
Aug 10, 2015 174.42 176.64 173.54 175.28 179,511 +1.72(+0.99%)
Aug 07, 2015 174.56 175.19 171.83 173.56 159,675 -1.22(-0.70%)
Aug 06, 2015 178.03 179.18 171.67 174.78 271,295 -3.42(-1.92%)
Aug 05, 2015 176.77 179.42 176.06 178.21 248,000 +2.56(+1.45%)
Aug 04, 2015 176.68 178.10 174.59 175.65 212,015 -1.18(-0.67%)
Aug 03, 2015 177.01 178.16 175.65 176.83 258,823 +0.15(+0.08%)
Jul 31, 2015 176.69 178.68 175.44 176.68 279,485 +0.50(+0.28%)
Jul 30, 2015 176.31 176.90 174.13 176.18 187,190 +0.08(+0.05%)
Jul 29, 2015 175.27 176.57 174.09 176.10 285,858 +1.22(+0.70%)
Jul 28, 2015 172.33 174.95 171.05 174.88 253,272 +3.33(+1.94%)
Jul 27, 2015 172.49 173.17 170.86 171.55 303,360 -1.53(-0.88%)
Jul 24, 2015 172.82 175.43 172.03 173.07 308,869 -0.32(-0.18%)
Jul 23, 2015 172.40 174.89 172.40 173.39 421,840 +1.21(+0.70%)
Jul 22, 2015 173.17 174.43 170.84 172.19 724,217 -1.12(-0.65%)
Jul 21, 2015 176.30 176.60 171.77 173.30 479,319 -2.77(-1.58%)
Jul 20, 2015 174.13 176.29 173.43 176.08 267,307 +2.35(+1.36%)
Jul 17, 2015 176.28 176.39 173.15 173.72 332,217 -2.59(-1.47%)
Jul 16, 2015 175.93 177.00 174.71 176.32 248,163 +1.37(+0.78%)
Jul 15, 2015 178.82 179.61 174.88 174.95 333,331 -4.37(-2.44%)
Jul 14, 2015 177.96 179.50 177.91 179.32 204,331 +1.48(+0.83%)
Jul 13, 2015 176.65 178.21 176.11 177.84 245,444 +2.08(+1.18%)
Jul 10, 2015 176.31 177.62 175.54 175.77 265,736 +1.44(+0.82%)
Jul 09, 2015 175.27 175.63 173.69 174.33 341,969 +0.78(+0.45%)
Jul 08, 2015 176.47 177.40 173.05 173.55 349,824 -3.62(-2.04%)
Jul 07, 2015 176.39 177.29 174.59 177.18 544,100 +1.05(+0.60%)
Jul 06, 2015 175.19 177.29 174.26 176.13 622,163 -0.11(-0.06%)
Jul 02, 2015 176.31 176.24 176.24 176.24 267,232 +0.43(+0.24%)
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.