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 (%)
Dec 31, 2020 363.14 363.14 363.14 113,122 +6.87(+1.93%)
Dec 30, 2020 357.04 360.46 355.24 356.28 113,122 -0.82(-0.23%)
Dec 29, 2020 361.08 361.27 355.43 357.10 105,148 -2.69(-0.75%)
Dec 28, 2020 360.62 363.22 358.17 359.79 122,090 +1.59(+0.44%)
Dec 24, 2020 358.44 360.25 356.04 358.19 77,037 +2.37(+0.67%)
Dec 23, 2020 354.78 357.54 353.28 355.83 159,330 +3.31(+0.94%)
Dec 22, 2020 350.03 356.17 346.59 352.52 248,550 +4.13(+1.18%)
Dec 21, 2020 345.43 349.07 337.24 348.39 185,606 -1.07(-0.31%)
Dec 18, 2020 352.67 353.92 346.44 349.46 496,341 -1.89(-0.54%)
Dec 17, 2020 344.59 352.36 343.27 351.35 305,710 +7.58(+2.20%)
Dec 16, 2020 341.24 344.70 339.30 343.77 177,606 +1.49(+0.44%)
Dec 15, 2020 343.31 346.14 341.58 342.28 223,800 -0.40(-0.12%)
Dec 14, 2020 342.11 349.01 340.88 342.68 245,743 +3.69(+1.09%)
Dec 11, 2020 347.04 347.04 338.36 339.00 214,404 -8.64(-2.48%)
Dec 10, 2020 342.14 348.44 341.33 347.63 289,335 +5.22(+1.52%)
Dec 09, 2020 344.69 347.94 341.43 342.41 256,890 -3.16(-0.91%)
Dec 08, 2020 341.65 345.94 340.59 345.57 228,382 +3.68(+1.08%)
Dec 07, 2020 345.54 347.83 340.80 341.89 215,101 -3.65(-1.06%)
Dec 04, 2020 334.84 346.51 327.28 345.54 454,821 +7.73(+2.29%)
Dec 03, 2020 336.22 344.23 332.07 337.81 308,336 +3.37(+1.01%)
Dec 02, 2020 332.58 335.63 330.96 334.45 206,704 +0.57(+0.17%)
Dec 01, 2020 338.20 339.15 333.63 333.88 223,831 -1.18(-0.35%)
Nov 30, 2020 339.45 339.55 329.15 335.06 566,636 -5.49(-1.61%)
Nov 27, 2020 331.31 340.55 330.10 340.54 182,488 +11.69(+3.56%)
Nov 25, 2020 325.47 332.93 324.18 328.85 252,923 +3.55(+1.09%)
Nov 24, 2020 331.16 333.51 324.56 325.30 305,641 -4.43(-1.34%)
Nov 23, 2020 333.90 337.61 327.51 329.73 275,073 -1.48(-0.45%)
Nov 20, 2020 332.77 339.25 331.01 331.21 450,919 -0.86(-0.26%)
Nov 19, 2020 328.87 332.88 328.67 332.07 425,654 +2.64(+0.80%)
Nov 18, 2020 332.55 334.23 327.67 329.43 345,071 -2.86(-0.86%)
Nov 17, 2020 338.08 338.08 331.56 332.29 226,999 -8.25(-2.42%)
Nov 16, 2020 345.46 347.32 338.51 340.53 186,514 -0.65(-0.19%)
Nov 13, 2020 338.48 342.25 338.48 341.18 206,800 +4.36(+1.29%)
Nov 12, 2020 342.11 343.13 332.45 336.83 252,379 -6.31(-1.84%)
Nov 11, 2020 348.19 349.30 340.47 343.13 246,819 -3.09(-0.89%)
Nov 10, 2020 351.01 352.39 341.26 346.22 261,579 -5.35(-1.52%)
Nov 09, 2020 355.49 371.41 344.54 351.57 410,303 +17.82(+5.34%)
Nov 06, 2020 333.31 336.71 333.23 333.75 113,755 +1.91(+0.58%)
Nov 05, 2020 334.88 337.50 331.52 331.84 180,279 +0.58(+0.17%)
Nov 04, 2020 328.55 335.88 325.13 331.26 204,662 +7.46(+2.30%)
Nov 03, 2020 325.24 331.90 323.67 323.80 158,449 +3.44(+1.07%)
Nov 02, 2020 323.67 328.91 319.35 320.36 263,078 +1.47(+0.46%)
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%)
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.