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 30, 2010	46.00	47.05	45.98	45.99	4,220	-0.62(-1.33%)
Sep 29, 2010	45.98	46.62	45.80	46.61	299,375	+0.46(+0.99%)
Sep 28, 2010	46.22	46.34	45.61	46.16	623,058	-0.04(-0.09%)
Sep 27, 2010	45.76	46.22	45.49	46.19	682,954	+0.60(+1.31%)
Sep 24, 2010	45.10	45.62	44.55	45.60	434,257	+0.93(+2.07%)
Sep 23, 2010	44.85	45.08	44.62	44.67	278,707	-0.38(-0.84%)
Sep 22, 2010	45.66	45.75	44.65	45.05	556,691	-0.92(-1.99%)
Sep 21, 2010	46.38	46.38	45.87	45.97	517,884	-0.33(-0.71%)
Sep 20, 2010	46.30	46.39	45.88	46.29	392,047	+0.03(+0.06%)
Sep 17, 2010	46.26	46.30	45.58	46.26	470,632	+0.23(+0.50%)
Sep 15, 2010	45.06	46.14	44.92	46.04	427,131	+0.94(+2.07%)
Sep 14, 2010	45.59	45.59	44.88	45.10	50,970	-0.83(-1.80%)
Sep 13, 2010	44.38	46.11	44.16	45.93	1,159,800	+2.09(+4.77%)
Sep 10, 2010	43.91	43.92	43.55	43.84	454,707	+0.05(+0.11%)
Sep 09, 2010	43.74	43.86	43.52	43.79	460,589	+0.34(+0.78%)
Sep 08, 2010	43.57	43.85	43.29	43.45	548,920	-0.01(-0.02%)
Sep 07, 2010	43.62	44.10	43.44	43.46	570,414	-0.51(-1.15%)
Sep 03, 2010	44.78	44.78	43.53	43.97	2,270,045	+2.91(+7.08%)
Sep 02, 2010	40.70	41.23	40.59	41.06	1,476	+0.45(+1.10%)

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.