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, 2022 270.12 274.50 263.64 263.86 400,471 -5.50(-2.04%)
Sep 29, 2022 266.38 271.19 263.61 269.36 256,425 +0.29(+0.11%)
Sep 28, 2022 265.30 270.93 262.87 269.06 422,479 +5.30(+2.01%)
Sep 27, 2022 271.58 271.94 263.05 263.77 354,559 -5.19(-1.93%)
Sep 26, 2022 273.99 275.77 265.31 268.96 394,154 -6.68(-2.42%)
Sep 23, 2022 271.81 276.43 270.00 275.63 397,909 +1.49(+0.54%)
Sep 22, 2022 273.79 275.31 271.50 274.14 338,442 -2.18(-0.79%)
Sep 21, 2022 283.85 285.96 276.30 276.32 202,933 -7.16(-2.53%)
Sep 20, 2022 287.08 289.56 281.82 283.48 295,214 -6.82(-2.35%)
Sep 19, 2022 289.30 291.21 284.12 290.30 344,704 -1.10(-0.38%)
Sep 16, 2022 297.37 297.37 290.81 291.40 327,877 -8.51(-2.84%)
Sep 15, 2022 303.08 308.78 298.70 299.91 250,526 -2.94(-0.97%)
Sep 14, 2022 304.87 306.31 301.00 302.85 263,258 -2.67(-0.87%)
Sep 13, 2022 310.26 311.95 305.10 305.52 274,058 -13.21(-4.14%)
Sep 12, 2022 315.20 318.86 315.20 318.73 191,910 +4.08(+1.30%)
Sep 09, 2022 308.60 314.93 306.53 314.65 230,961 +6.80(+2.21%)
Sep 08, 2022 302.90 310.50 300.16 307.85 317,601 +1.79(+0.58%)
Sep 07, 2022 297.39 308.06 297.34 306.06 400,221 +9.93(+3.35%)
Sep 06, 2022 296.81 299.88 294.31 296.13 265,151 +0.65(+0.22%)
Sep 02, 2022 302.17 303.35 294.32 295.48 437,269 -4.59(-1.53%)
Sep 01, 2022 285.98 301.04 282.98 300.07 864,760 +12.68(+4.41%)
Aug 31, 2022 291.26 293.26 285.56 287.39 546,271 -0.82(-0.28%)
Aug 30, 2022 291.27 293.49 287.65 288.21 433,497 -3.04(-1.04%)
Aug 29, 2022 292.17 294.07 288.49 291.25 377,702 -5.27(-1.78%)
Aug 26, 2022 313.95 314.78 296.50 296.52 312,342 -17.46(-5.56%)
Aug 25, 2022 312.60 314.31 308.81 313.98 330,260 +4.22(+1.36%)
Aug 24, 2022 309.88 312.20 306.44 309.76 457,759 -1.51(-0.49%)
Aug 23, 2022 312.95 312.95 308.79 311.27 182,408 -3.10(-0.99%)
Aug 22, 2022 318.96 320.48 313.13 314.37 237,492 -8.27(-2.56%)
Aug 19, 2022 325.32 326.22 320.55 322.64 288,380 -4.28(-1.31%)
Aug 18, 2022 329.02 331.01 324.17 326.92 197,368 -2.10(-0.64%)
Aug 17, 2022 334.70 337.19 328.68 329.02 271,798 -8.20(-2.43%)
Aug 16, 2022 331.00 337.38 329.07 337.21 222,157 +3.93(+1.18%)
Aug 15, 2022 332.32 337.51 331.42 333.29 145,341 -0.73(-0.22%)
Aug 12, 2022 330.96 334.12 328.49 334.01 147,428 +5.33(+1.62%)
Aug 11, 2022 334.98 337.10 328.14 328.69 270,130 -3.50(-1.05%)
Aug 10, 2022 331.19 332.41 327.69 332.19 300,585 +6.61(+2.03%)
Aug 09, 2022 333.36 333.93 324.97 325.58 197,402 -8.04(-2.41%)
Aug 08, 2022 333.71 334.61 331.46 333.62 161,348 +2.76(+0.83%)
Aug 05, 2022 325.18 330.96 325.18 330.86 147,718 +3.44(+1.05%)
Aug 04, 2022 328.91 330.31 325.23 327.42 180,726 -1.67(-0.51%)
Aug 03, 2022 326.57 332.33 324.95 329.09 203,988 +4.33(+1.33%)
Aug 02, 2022 323.92 329.68 321.56 324.76 224,900 -0.58(-0.18%)
Aug 01, 2022 324.83 329.14 323.73 325.34 291,349 -1.61(-0.49%)
Jul 29, 2022 326.24 329.36 323.73 326.95 292,768 +0.57(+0.17%)
Jul 28, 2022 321.47 329.06 316.08 326.38 232,134 +7.87(+2.47%)
Jul 27, 2022 312.64 319.31 312.64 318.51 252,716 +7.71(+2.48%)
Jul 26, 2022 314.25 314.25 310.03 310.80 243,647 -2.83(-0.90%)
Jul 25, 2022 314.33 315.21 311.72 313.63 173,116 +0.27(+0.09%)
Jul 22, 2022 315.91 318.95 311.43 313.36 193,799 -2.44(-0.77%)
Jul 21, 2022 308.54 316.16 307.40 315.80 219,966 +8.77(+2.86%)
Jul 20, 2022 302.91 308.62 302.91 307.03 262,199 +4.01(+1.32%)
Jul 19, 2022 298.97 303.96 296.98 303.02 289,813 +8.96(+3.05%)
Jul 18, 2022 294.87 297.14 291.45 294.06 394,393 +0.63(+0.21%)
Jul 15, 2022 289.92 294.13 287.62 293.43 314,554 +5.01(+1.74%)
Jul 14, 2022 289.29 289.72 283.94 288.43 262,819 -3.67(-1.26%)
Jul 13, 2022 292.09 293.50 286.92 292.09 319,367 -5.01(-1.69%)
Jul 12, 2022 303.34 306.35 296.84 297.10 386,723 -7.38(-2.42%)
Jul 11, 2022 309.85 310.81 302.79 304.48 287,796 -7.01(-2.25%)
Jul 08, 2022 312.60 315.80 310.00 311.49 348,116 -5.48(-1.73%)
Jul 07, 2022 312.85 317.21 310.33 316.97 421,354 +4.45(+1.42%)
Jul 06, 2022 315.35 317.70 310.91 312.52 274,194 -3.29(-1.04%)
Jul 05, 2022 315.18 316.94 307.97 315.81 284,380 -2.62(-0.82%)
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.