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, 2019 294.05 298.97 294.05 296.80 274,392 +2.75(+0.93%)
Sep 27, 2019 300.62 301.52 292.48 294.05 254,571 -4.63(-1.55%)
Sep 26, 2019 298.39 301.72 297.07 298.68 282,746 +1.60(+0.54%)
Sep 25, 2019 299.78 299.78 294.53 297.08 356,715 -1.66(-0.56%)
Sep 24, 2019 302.78 305.67 297.36 298.74 399,137 -3.25(-1.08%)
Sep 23, 2019 301.19 303.49 299.10 301.99 255,383 -0.13(-0.04%)
Sep 20, 2019 301.51 306.16 301.15 302.12 376,953 +1.07(+0.36%)
Sep 19, 2019 302.72 304.50 300.84 301.05 193,709 -1.85(-0.61%)
Sep 18, 2019 306.17 307.18 300.40 302.90 412,654 -2.45(-0.80%)
Sep 17, 2019 302.45 306.79 302.00 305.34 339,531 +2.46(+0.81%)
Sep 16, 2019 299.81 304.89 298.32 302.89 266,465 +1.58(+0.52%)
Sep 13, 2019 303.82 306.51 299.65 301.31 408,675 -3.49(-1.14%)
Sep 12, 2019 301.82 305.11 300.54 304.79 512,861 +5.83(+1.95%)
Sep 11, 2019 296.80 299.95 296.80 298.97 313,375 +2.28(+0.77%)
Sep 10, 2019 296.54 299.32 290.66 296.69 405,025 -0.79(-0.27%)
Sep 09, 2019 302.15 302.15 296.40 297.48 401,362 -5.16(-1.70%)
Sep 06, 2019 307.59 309.66 302.34 302.64 300,702 -4.89(-1.59%)
Sep 05, 2019 304.56 307.77 303.01 307.52 463,133 +6.50(+2.16%)
Sep 04, 2019 300.52 302.20 298.28 301.03 387,567 +1.69(+0.56%)
Sep 03, 2019 308.57 309.48 295.81 299.34 526,119 -10.20(-3.30%)
Aug 30, 2019 303.61 309.69 295.05 309.54 774,722 -18.83(-5.73%)
Aug 29, 2019 322.68 332.48 322.68 328.37 432,080 +7.62(+2.37%)
Aug 28, 2019 323.78 325.47 317.99 320.75 352,831 -5.42(-1.66%)
Aug 27, 2019 324.98 327.74 323.02 326.17 191,150 +2.15(+0.66%)
Aug 26, 2019 323.82 324.78 321.96 324.02 208,629 +2.57(+0.80%)
Aug 23, 2019 329.81 331.90 320.09 321.45 308,107 -8.15(-2.47%)
Aug 22, 2019 332.90 334.33 329.24 329.60 270,372 -2.79(-0.84%)
Aug 21, 2019 332.78 334.92 327.00 332.39 389,477 +0.28(+0.08%)
Aug 20, 2019 335.52 338.45 331.87 332.11 249,384 -3.05(-0.91%)
Aug 19, 2019 337.69 338.94 334.37 335.15 228,384 +0.00(+0.00%)
Aug 16, 2019 337.80 341.62 331.94 335.15 221,649 -0.58(-0.17%)
Aug 15, 2019 333.89 337.36 332.23 335.73 174,335 +3.22(+0.97%)
Aug 14, 2019 343.37 343.37 332.38 332.52 176,679 -7.44(-2.19%)
Aug 13, 2019 334.65 344.09 334.65 339.95 232,777 +7.12(+2.14%)
Aug 12, 2019 335.19 337.04 332.05 332.83 143,260 -3.82(-1.13%)
Aug 09, 2019 333.36 338.35 333.36 336.64 260,775 +2.73(+0.82%)
Aug 08, 2019 330.22 334.66 329.19 333.92 255,874 +3.52(+1.06%)
Aug 07, 2019 324.89 330.89 322.72 330.40 332,546 +1.87(+0.57%)
Aug 06, 2019 326.55 329.41 322.00 328.53 619,170 +3.07(+0.94%)
Aug 05, 2019 331.34 333.81 323.83 325.46 278,445 -9.17(-2.74%)
Aug 02, 2019 338.20 338.20 331.40 334.63 198,333 -3.13(-0.93%)
Aug 01, 2019 336.58 342.56 335.54 337.76 235,153 +0.59(+0.17%)
Jul 31, 2019 340.35 341.62 336.68 337.17 211,000 -3.69(-1.08%)
Jul 30, 2019 340.13 341.97 337.35 340.86 179,237 -0.40(-0.12%)
Jul 29, 2019 338.23 341.32 336.28 341.26 202,446 +3.51(+1.04%)
Jul 26, 2019 338.70 338.70 335.62 337.75 165,911 +0.28(+0.08%)
Jul 25, 2019 336.13 338.70 335.68 337.47 181,937 +1.08(+0.32%)
Jul 24, 2019 334.31 336.49 331.83 336.39 169,865 +1.62(+0.48%)
Jul 23, 2019 333.15 334.90 329.30 334.77 141,556 +2.04(+0.61%)
Jul 22, 2019 331.14 334.26 329.99 332.74 207,687 +1.47(+0.44%)
Jul 19, 2019 332.99 333.02 329.83 331.27 176,334 -0.39(-0.12%)
Jul 18, 2019 331.11 333.85 330.36 331.66 193,421 +0.55(+0.17%)
Jul 17, 2019 326.65 333.68 326.65 331.11 275,183 +3.17(+0.97%)
Jul 16, 2019 331.73 333.49 327.64 327.94 249,711 -3.75(-1.13%)
Jul 15, 2019 330.20 332.34 328.64 331.69 322,043 +1.00(+0.30%)
Jul 12, 2019 334.04 334.04 327.38 330.69 197,951 -3.11(-0.93%)
Jul 11, 2019 331.68 334.54 329.60 333.80 351,961 +3.08(+0.93%)
Jul 10, 2019 334.67 335.54 330.21 330.72 166,014 -1.95(-0.59%)
Jul 09, 2019 328.23 333.02 328.23 332.67 227,874 +2.43(+0.74%)
Jul 08, 2019 330.61 332.72 327.83 330.24 489,651 -2.24(-0.67%)
Jul 05, 2019 333.62 334.73 329.05 332.48 278,713 -2.53(-0.75%)
Jul 03, 2019 334.01 338.34 330.95 335.00 235,479 +2.47(+0.74%)
Jul 02, 2019 343.07 343.07 332.04 332.54 535,261 -7.20(-2.12%)
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.