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 (%)
Feb 27, 2009	22.60	23.08	21.72	21.85	0	-0.81(-3.59%)
Feb 26, 2009	22.36	23.13	22.16	22.66	1,747,701	+0.46(+2.06%)
Feb 25, 2009	21.75	22.60	21.48	22.21	1,181,770	+0.36(+1.64%)
Feb 24, 2009	21.18	21.94	20.88	21.85	1,023,886	+0.98(+4.71%)
Feb 23, 2009	21.59	21.65	20.65	20.87	984,900	-0.43(-2.01%)
Feb 20, 2009	21.91	21.92	21.18	21.29	0	-0.92(-4.16%)
Feb 19, 2009	21.76	22.56	21.76	22.22	1,270,931	+0.35(+1.59%)
Feb 18, 2009	21.86	21.95	20.92	21.87	1,009,256	+0.21(+0.96%)
Feb 17, 2009	21.89	22.32	21.31	21.66	886,391	-0.95(-4.22%)
Feb 13, 2009	21.52	23.54	21.46	22.61	1,788,157	+1.17(+5.47%)
Feb 12, 2009	20.79	21.54	20.27	21.44	862,280	+0.72(+3.45%)
Feb 11, 2009	18.89	21.01	18.77	20.73	2,098,060	+2.07(+11.08%)
Feb 10, 2009	18.97	19.16	18.46	18.66	453,014	-0.55(-2.84%)
Feb 09, 2009	19.54	19.72	18.98	19.21	378,201	-0.34(-1.73%)
Feb 06, 2009	19.33	19.57	19.12	19.54	730,515	+0.36(+1.86%)
Feb 05, 2009	18.83	19.46	18.57	19.19	570,153	+0.14(+0.73%)
Feb 04, 2009	19.14	19.46	18.81	19.05	564,702	+0.11(+0.58%)
Feb 03, 2009	18.95	19.07	18.41	18.94	458,779	+0.11(+0.58%)

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.