You are the owner of this page.

Cooper Companies (NY: COO )

346.43 USD -1.35 (-0.39%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 345.67 352.40 343.95 346.43 508,389 -1.35(-0.39%)
Sep 17, 2020 340.08 348.87 335.70 347.78 376,262 +5.47(+1.60%)
Sep 16, 2020 336.56 344.51 336.56 342.31 343,460 +6.25(+1.86%)
Sep 15, 2020 335.72 340.17 334.75 336.06 233,859 +1.51(+0.45%)
Sep 14, 2020 328.36 337.85 327.90 334.55 315,720 +7.72(+2.36%)
Sep 11, 2020 325.35 332.38 323.66 326.83 400,300 +2.31(+0.71%)
Sep 10, 2020 321.47 326.01 319.08 324.52 307,279 +5.32(+1.67%)
Sep 09, 2020 320.09 323.72 317.07 319.20 269,425 +1.00(+0.31%)
Sep 08, 2020 320.67 323.07 311.94 318.20 426,564 -5.29(-1.64%)
Sep 04, 2020 320.00 336.00 313.48 323.49 918,100 +16.68(+5.44%)
Sep 03, 2020 316.23 316.49 304.92 306.81 362,862 -10.40(-3.28%)
Sep 02, 2020 310.02 317.68 309.38 317.21 312,403 +7.81(+2.52%)
Sep 01, 2020 314.98 315.02 307.96 309.40 355,453 -4.98(-1.58%)
Aug 31, 2020 315.27 317.71 313.42 314.38 413,773 -1.51(-0.48%)
Aug 28, 2020 312.75 316.51 309.36 315.89 253,800 +3.46(+1.11%)
Aug 27, 2020 305.00 314.50 302.50 312.43 292,272 +6.98(+2.29%)
Aug 26, 2020 303.50 307.90 301.85 305.45 196,475 +0.42(+0.14%)
Aug 25, 2020 303.43 305.10 301.64 305.03 248,854 +3.12(+1.03%)
Aug 24, 2020 303.42 303.42 299.78 301.91 232,233 +0.31(+0.10%)
Aug 21, 2020 299.59 301.82 294.93 301.60 369,900 +2.34(+0.78%)
Aug 20, 2020 301.44 304.18 298.39 299.26 275,141 -6.24(-2.04%)
Aug 19, 2020 307.00 308.61 302.65 305.50 271,902 -1.74(-0.57%)
Aug 18, 2020 305.87 308.44 301.41 307.24 321,482 +2.24(+0.73%)
Aug 17, 2020 304.53 306.46 302.59 305.00 381,374 +1.18(+0.39%)
Aug 14, 2020 304.25 306.24 301.60 303.82 206,800 -1.08(-0.35%)
Aug 13, 2020 305.03 306.25 303.40 304.90 234,515 -0.42(-0.14%)
Aug 12, 2020 302.23 309.53 302.23 305.32 243,289 +5.01(+1.67%)
Aug 11, 2020 308.33 308.57 299.18 300.31 320,535 -6.52(-2.12%)
Aug 10, 2020 304.68 308.05 302.52 306.83 346,700 +2.91(+0.96%)
Aug 07, 2020 300.66 304.00 300.12 303.92 269,200 +3.54(+1.18%)
Aug 06, 2020 298.45 300.53 292.89 300.38 246,007 +1.23(+0.41%)
Aug 05, 2020 298.57 301.74 296.80 299.15 271,767 +2.24(+0.75%)
Aug 04, 2020 293.79 299.38 291.20 296.91 408,539 +1.55(+0.52%)
Aug 03, 2020 284.34 296.00 282.71 295.36 400,597 +12.43(+4.39%)
Jul 31, 2020 282.69 284.13 278.57 282.93 286,300 +0.23(+0.08%)
Jul 30, 2020 282.94 284.31 277.83 282.70 247,017 -4.22(-1.47%)
Jul 29, 2020 281.59 289.05 281.59 286.92 260,002 +5.41(+1.92%)
Jul 28, 2020 285.69 285.80 281.39 281.51 194,697 -4.87(-1.70%)
Jul 27, 2020 283.82 288.86 283.82 286.38 175,209 +2.80(+0.99%)
Jul 24, 2020 284.10 285.71 280.12 283.58 292,200 -1.10(-0.39%)
Jul 23, 2020 290.07 292.15 283.45 284.68 289,723 -5.08(-1.75%)
Jul 22, 2020 292.91 294.79 287.23 289.76 232,457 -1.81(-0.62%)
Jul 21, 2020 290.32 293.37 289.14 291.57 235,489 +2.26(+0.78%)
Jul 20, 2020 291.97 292.02 284.96 289.31 273,395 -2.06(-0.71%)
Jul 17, 2020 290.29 293.07 287.09 291.37 302,100 +2.44(+0.84%)
Jul 16, 2020 295.13 295.59 287.98 288.93 421,680 -7.91(-2.66%)
Jul 15, 2020 291.40 299.00 290.72 296.84 466,576 +8.94(+3.11%)
Jul 14, 2020 285.86 288.32 281.88 287.90 378,739 +2.26(+0.79%)
Jul 13, 2020 291.21 291.21 285.21 285.64 320,197 -3.76(-1.30%)
Jul 10, 2020 288.78 292.99 285.23 289.40 320,800 -0.33(-0.11%)
Jul 09, 2020 280.93 292.99 278.10 289.73 541,216 +9.65(+3.45%)
Jul 08, 2020 282.91 283.81 277.60 280.08 462,317 -2.18(-0.77%)
Jul 07, 2020 283.58 286.84 281.79 282.26 469,299 -2.94(-1.03%)
Jul 06, 2020 289.56 293.30 283.26 285.20 750,304 -4.87(-1.68%)
Jul 02, 2020 291.53 293.70 285.70 290.07 392,300 +2.56(+0.89%)
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.