Indicators

Cooper Companies (NY: COO )

331.35 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	53.56	54.12	51.85	52.09	492,040	-1.34(-2.51%)
Sep 27, 2007	54.07	55.53	53.04	53.43	1,327,169	-0.46(-0.85%)
Sep 26, 2007	52.72	54.13	52.72	53.88	337,956	+1.19(+2.26%)
Sep 25, 2007	51.38	53.06	51.23	52.69	745,658	+0.95(+1.84%)
Sep 24, 2007	51.78	51.95	50.94	51.74	299,209	-0.01(-0.02%)
Sep 21, 2007	51.81	52.01	51.04	51.75	328,898	-0.06(-0.12%)
Sep 20, 2007	51.79	52.23	51.55	51.81	162,436	+0.10(+0.19%)
Sep 19, 2007	51.28	52.58	51.28	51.71	296,592	+0.60(+1.17%)
Sep 18, 2007	51.21	51.67	49.92	51.11	466,980	+0.27(+0.53%)
Sep 17, 2007	51.50	51.50	50.10	50.84	306,657	-0.68(-1.31%)
Sep 14, 2007	51.59	51.62	51.00	51.52	242,447	-0.08(-0.15%)
Sep 13, 2007	52.53	52.80	51.49	51.60	350,738	-0.88(-1.68%)
Sep 12, 2007	51.85	53.02	51.58	52.48	702,080	+0.77(+1.50%)
Sep 11, 2007	51.51	52.08	51.26	51.71	537,429	+0.26(+0.50%)
Sep 10, 2007	50.50	51.66	50.31	51.45	821,341	+1.22(+2.43%)
Sep 07, 2007	49.77	51.24	49.20	50.23	2,012,241	+0.85(+1.73%)
Sep 06, 2007	49.38	50.13	49.19	49.37	945,936	+0.19(+0.38%)
Sep 05, 2007	48.14	49.62	48.10	49.18	526,560	+0.79(+1.64%)

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.