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 29, 2017 230.90 237.03 230.51 236.84 484,622 +5.50(+2.38%)
Sep 28, 2017 235.39 235.59 231.03 231.34 437,023 -3.82(-1.62%)
Sep 27, 2017 235.59 236.35 233.40 235.16 414,673 -0.43(-0.18%)
Sep 26, 2017 238.92 240.36 235.09 235.59 380,670 -4.00(-1.67%)
Sep 25, 2017 238.71 240.88 237.07 239.58 520,169 +0.08(+0.03%)
Sep 22, 2017 232.70 240.41 230.43 239.50 1,198,181 +7.35(+3.17%)
Sep 21, 2017 235.74 235.74 231.25 232.15 637,508 -3.70(-1.57%)
Sep 20, 2017 236.24 239.13 232.54 235.84 737,070 +0.12(+0.05%)
Sep 19, 2017 248.55 248.55 235.41 235.72 1,169,643 -13.11(-5.27%)
Sep 18, 2017 245.40 249.47 243.42 248.83 501,753 +3.90(+1.59%)
Sep 15, 2017 247.49 247.73 244.49 244.94 863,677 -1.83(-0.74%)
Sep 14, 2017 245.98 246.77 243.98 246.76 424,383 +0.44(+0.18%)
Sep 13, 2017 249.37 249.37 246.09 246.32 320,317 -3.43(-1.37%)
Sep 12, 2017 253.11 254.19 246.28 249.75 993,411 -3.36(-1.33%)
Sep 11, 2017 252.53 253.71 251.13 253.11 419,228 +1.91(+0.76%)
Sep 08, 2017 244.54 251.77 244.07 251.20 578,033 +6.66(+2.72%)
Sep 07, 2017 241.23 244.78 240.11 244.53 488,264 +3.66(+1.52%)
Sep 06, 2017 240.20 241.55 237.35 240.87 545,261 +1.23(+0.51%)
Sep 05, 2017 235.99 239.76 235.44 239.64 650,974 +3.73(+1.58%)
Sep 01, 2017 244.72 244.72 234.36 235.91 1,027,880 -14.63(-5.84%)
Aug 31, 2017 245.63 251.19 245.63 250.55 595,081 +4.72(+1.92%)
Aug 30, 2017 246.27 248.03 245.19 245.83 444,108 -0.04(-0.02%)
Aug 29, 2017 246.87 247.61 243.90 245.87 568,029 -1.48(-0.60%)
Aug 28, 2017 246.97 247.94 245.73 247.35 288,813 +1.30(+0.53%)
Aug 25, 2017 246.33 248.51 245.85 246.05 260,109 +0.67(+0.27%)
Aug 24, 2017 246.75 247.30 245.15 245.38 158,526 -0.70(-0.28%)
Aug 23, 2017 247.88 249.87 245.82 246.08 233,523 -2.76(-1.11%)
Aug 22, 2017 247.07 250.09 246.70 248.84 514,402 +1.42(+0.57%)
Aug 21, 2017 244.91 247.62 244.59 247.42 299,145 +2.65(+1.08%)
Aug 18, 2017 245.47 246.64 244.23 244.78 897,485 -0.13(-0.05%)
Aug 17, 2017 244.04 246.37 243.00 244.91 361,262 +0.61(+0.25%)
Aug 16, 2017 242.81 244.93 242.24 244.30 303,935 +1.65(+0.68%)
Aug 15, 2017 243.45 243.91 241.22 242.65 413,458 -0.36(-0.15%)
Aug 14, 2017 243.60 243.74 242.00 243.01 431,210 +2.36(+0.98%)
Aug 11, 2017 241.02 241.90 239.23 240.65 286,538 +0.93(+0.39%)
Aug 10, 2017 241.02 242.84 238.91 239.72 334,466 -2.72(-1.12%)
Aug 09, 2017 242.71 244.24 242.11 242.44 238,262 -0.88(-0.36%)
Aug 08, 2017 244.36 244.72 242.77 243.32 148,984 -1.04(-0.43%)
Aug 07, 2017 243.68 244.76 242.47 244.36 263,150 +0.91(+0.37%)
Aug 04, 2017 244.62 245.34 242.55 243.45 140,753 -1.06(-0.43%)
Aug 03, 2017 243.80 244.91 242.90 244.50 260,969 +0.51(+0.21%)
Aug 02, 2017 245.16 246.07 241.17 244.00 296,637 -1.02(-0.42%)
Aug 01, 2017 244.85 245.94 242.77 245.01 332,646 +1.42(+0.58%)
Jul 31, 2017 246.72 246.90 242.73 243.60 455,659 -2.73(-1.11%)
Jul 28, 2017 245.76 246.71 244.16 246.32 216,517 -0.04(-0.02%)
Jul 27, 2017 247.10 247.34 243.38 246.36 295,405 -0.37(-0.15%)
Jul 26, 2017 250.21 250.28 245.88 246.73 288,002 -3.82(-1.52%)
Jul 25, 2017 250.48 251.28 247.71 250.55 365,081 +0.21(+0.08%)
Jul 24, 2017 248.05 250.48 247.22 250.34 252,832 +2.21(+0.89%)
Jul 21, 2017 250.62 251.46 245.92 248.13 370,951 -5.58(-2.20%)
Jul 20, 2017 254.60 255.58 253.51 253.72 229,052 -0.90(-0.35%)
Jul 19, 2017 254.42 256.10 254.00 254.61 356,052 +1.73(+0.68%)
Jul 18, 2017 251.53 253.01 248.74 252.89 450,343 +1.22(+0.48%)
Jul 17, 2017 251.13 252.54 250.41 251.67 518,927 +1.62(+0.65%)
Jul 14, 2017 246.65 251.74 245.15 250.05 549,834 +3.91(+1.59%)
Jul 13, 2017 248.14 248.64 243.61 246.14 494,706 -1.46(-0.59%)
Jul 12, 2017 245.11 248.52 244.35 247.60 512,353 +3.38(+1.38%)
Jul 11, 2017 244.04 244.71 242.28 244.23 439,499 +0.39(+0.16%)
Jul 10, 2017 242.01 244.36 240.60 243.84 711,387 +1.41(+0.58%)
Jul 07, 2017 236.89 242.97 236.46 242.43 587,300 +6.53(+2.77%)
Jul 06, 2017 237.16 238.95 234.99 235.90 294,372 -1.84(-0.77%)
Jul 05, 2017 236.19 238.25 234.26 237.74 466,004 +1.65(+0.70%)
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.