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 (%)
Feb 28, 2020 322.91 325.41 310.82 324.38 568,135 -3.70(-1.13%)
Feb 27, 2020 331.35 338.69 327.81 328.08 321,861 -7.05(-2.10%)
Feb 26, 2020 338.46 344.33 335.07 335.12 288,435 -1.13(-0.34%)
Feb 25, 2020 348.13 349.74 334.49 336.25 316,765 -10.66(-3.07%)
Feb 24, 2020 348.98 351.02 343.02 346.92 348,637 -8.54(-2.40%)
Feb 21, 2020 353.77 357.36 353.69 355.46 159,894 +0.84(+0.24%)
Feb 20, 2020 355.32 356.85 351.33 354.62 134,423 -1.73(-0.49%)
Feb 19, 2020 357.28 359.79 355.11 356.35 137,957 +0.21(+0.06%)
Feb 18, 2020 352.05 356.72 350.49 356.14 168,940 +3.04(+0.86%)
Feb 14, 2020 353.11 356.03 352.19 353.10 199,417 +0.34(+0.10%)
Feb 13, 2020 350.70 354.54 349.75 352.76 171,453 -0.12(-0.03%)
Feb 12, 2020 351.54 355.51 350.80 352.88 190,168 +1.70(+0.48%)
Feb 11, 2020 350.83 354.70 349.48 351.18 250,705 +2.00(+0.57%)
Feb 10, 2020 346.29 349.90 345.51 349.18 150,657 +1.19(+0.34%)
Feb 07, 2020 351.58 353.62 347.51 348.00 170,300 -4.82(-1.37%)
Feb 06, 2020 353.86 354.65 351.70 352.81 208,193 -0.55(-0.16%)
Feb 05, 2020 353.21 356.88 352.58 353.36 251,337 +3.42(+0.98%)
Feb 04, 2020 350.09 352.94 348.47 349.94 313,178 +3.91(+1.13%)
Feb 03, 2020 348.66 349.76 345.07 346.04 299,611 -0.65(-0.19%)
Jan 31, 2020 351.78 353.20 344.83 346.69 400,736 -6.51(-1.84%)
Jan 30, 2020 351.43 353.53 348.84 353.19 269,054 -0.92(-0.26%)
Jan 29, 2020 354.79 358.09 353.91 354.11 244,560 -0.72(-0.20%)
Jan 28, 2020 354.72 357.65 352.71 354.83 338,748 +0.83(+0.23%)
Jan 27, 2020 346.99 356.79 346.99 354.00 232,746 +1.85(+0.53%)
Jan 24, 2020 356.49 356.71 350.82 352.15 343,002 -4.64(-1.30%)
Jan 23, 2020 358.45 358.61 352.94 356.79 304,579 -2.98(-0.83%)
Jan 22, 2020 361.67 365.46 358.83 359.77 432,526 +1.45(+0.40%)
Jan 21, 2020 354.17 359.53 352.43 358.32 597,884 +3.25(+0.91%)
Jan 17, 2020 349.76 355.17 348.02 355.07 398,068 +6.25(+1.79%)
Jan 16, 2020 345.65 349.55 343.54 348.82 350,867 +5.21(+1.52%)
Jan 15, 2020 336.23 344.06 336.23 343.62 365,186 +7.77(+2.31%)
Jan 14, 2020 332.45 336.16 330.97 335.84 289,561 +2.52(+0.76%)
Jan 13, 2020 333.42 334.76 332.70 333.32 236,062 -0.10(-0.03%)
Jan 10, 2020 333.68 334.11 330.15 333.43 219,047 +0.40(+0.12%)
Jan 09, 2020 328.64 333.30 327.52 333.02 372,436 +5.60(+1.71%)
Jan 08, 2020 324.77 328.02 324.12 327.43 335,978 +3.60(+1.11%)
Jan 07, 2020 322.74 324.46 320.09 323.83 212,520 +0.88(+0.27%)
Jan 06, 2020 321.25 323.54 319.61 322.95 185,275 +0.87(+0.27%)
Jan 03, 2020 318.26 322.74 318.05 322.08 197,433 -1.02(-0.32%)
Jan 02, 2020 323.00 323.63 318.56 323.10 317,181 +2.03(+0.63%)
Dec 31, 2019 318.26 321.34 317.81 321.07 242,263 +1.84(+0.58%)
Dec 30, 2019 320.18 321.45 318.05 319.24 137,534 -1.66(-0.52%)
Dec 27, 2019 320.28 322.00 318.53 320.89 183,123 +1.10(+0.34%)
Dec 26, 2019 321.51 321.51 317.60 319.79 171,625 -2.04(-0.63%)
Dec 24, 2019 320.56 322.13 318.54 321.83 62,642 +1.38(+0.43%)
Dec 23, 2019 319.33 322.24 315.87 320.45 286,404 +1.58(+0.50%)
Dec 20, 2019 320.89 322.48 316.69 318.88 388,261 -0.58(-0.18%)
Dec 19, 2019 319.78 320.39 316.75 319.45 208,435 -0.17(-0.05%)
Dec 18, 2019 318.54 320.18 317.69 319.62 313,897 +1.57(+0.49%)
Dec 17, 2019 318.94 318.94 316.30 318.06 296,334 -0.70(-0.22%)
Dec 16, 2019 320.76 321.36 317.10 318.75 327,060 +2.05(+0.65%)
Dec 13, 2019 313.68 318.25 313.43 316.71 278,787 +2.37(+0.75%)
Dec 12, 2019 306.65 315.28 305.53 314.34 458,061 +7.87(+2.57%)
Dec 11, 2019 304.38 306.83 303.22 306.47 315,164 +2.14(+0.70%)
Dec 10, 2019 303.55 306.18 302.90 304.33 263,905 +2.28(+0.75%)
Dec 09, 2019 305.96 306.65 301.80 302.06 452,351 -4.93(-1.60%)
Dec 06, 2019 307.89 312.40 300.96 306.98 741,599 -5.67(-1.81%)
Dec 05, 2019 312.62 314.73 310.90 312.65 329,099 +0.77(+0.25%)
Dec 04, 2019 310.97 314.67 310.52 311.88 362,346 +0.67(+0.22%)
Dec 03, 2019 309.58 312.26 308.62 311.21 306,743 -0.36(-0.12%)
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.