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 (%)
Dec 31, 2021 422.03 424.36 418.48 418.80 152,230 -5.08(-1.20%)
Dec 30, 2021 421.11 427.65 420.27 423.88 162,550 +3.34(+0.79%)
Dec 29, 2021 421.02 423.35 418.72 420.54 159,457 +0.27(+0.06%)
Dec 28, 2021 420.24 422.30 418.92 420.27 149,817 +0.38(+0.09%)
Dec 27, 2021 412.17 420.26 412.17 419.89 195,820 +8.82(+2.14%)
Dec 23, 2021 407.36 413.28 404.02 411.07 211,509 +6.59(+1.63%)
Dec 22, 2021 396.05 404.63 396.05 404.48 259,403 +8.83(+2.23%)
Dec 21, 2021 390.10 397.30 389.93 395.66 579,477 +6.06(+1.55%)
Dec 20, 2021 389.79 391.02 384.43 389.60 405,241 -3.74(-0.95%)
Dec 17, 2021 393.27 399.88 388.42 393.34 549,550 -1.40(-0.35%)
Dec 16, 2021 401.90 408.32 392.32 394.74 505,190 -5.68(-1.42%)
Dec 15, 2021 392.47 402.54 388.10 400.42 326,196 +8.22(+2.10%)
Dec 14, 2021 392.84 403.42 391.09 392.20 428,644 -2.02(-0.51%)
Dec 13, 2021 398.59 400.00 393.32 394.22 608,296 -5.23(-1.31%)
Dec 10, 2021 410.83 410.83 396.79 399.45 379,479 -8.85(-2.17%)
Dec 09, 2021 412.28 416.22 408.29 408.29 193,289 -6.50(-1.57%)
Dec 08, 2021 406.01 415.69 406.01 414.79 397,343 +8.76(+2.16%)
Dec 07, 2021 402.06 409.09 401.25 406.03 296,062 +6.20(+1.55%)
Dec 06, 2021 392.53 402.12 389.23 399.84 338,986 +8.41(+2.15%)
Dec 03, 2021 378.22 394.77 373.90 391.43 931,775 +13.61(+3.60%)
Dec 02, 2021 373.08 379.32 368.66 377.82 502,921 +4.42(+1.18%)
Dec 01, 2021 381.57 385.17 373.30 373.40 280,316 -2.94(-0.78%)
Nov 30, 2021 378.74 382.79 372.87 376.34 569,774 -4.72(-1.24%)
Nov 29, 2021 384.03 389.54 380.85 381.06 454,508 +1.25(+0.33%)
Nov 26, 2021 386.90 387.90 378.73 379.81 278,292 -10.90(-2.79%)
Nov 24, 2021 395.76 397.50 389.29 390.71 327,228 -7.60(-1.91%)
Nov 23, 2021 401.94 404.39 395.49 398.31 248,229 -4.43(-1.10%)
Nov 22, 2021 403.76 405.49 400.94 402.74 212,819 -2.20(-0.54%)
Nov 19, 2021 406.22 407.51 402.81 404.93 587,306 +0.18(+0.04%)
Nov 18, 2021 408.37 404.64 401.49 404.75 395,744 -3.69(-0.90%)
Nov 17, 2021 416.47 418.22 407.68 408.44 232,972 -7.13(-1.71%)
Nov 16, 2021 418.35 420.35 415.03 415.57 195,480 -0.73(-0.18%)
Nov 15, 2021 420.28 422.73 415.20 416.30 192,895 -1.28(-0.31%)
Nov 12, 2021 410.70 418.70 408.54 417.58 227,683 +6.88(+1.67%)
Nov 11, 2021 429.11 429.11 408.95 410.70 353,843 -23.27(-5.36%)
Nov 10, 2021 432.95 433.97 194,084 +0.49(+0.11%)
Nov 09, 2021 431.75 434.75 429.65 433.48 107,973 +2.02(+0.47%)
Nov 08, 2021 427.13 432.01 423.96 431.46 154,993 +7.39(+1.74%)
Nov 05, 2021 419.35 425.86 419.35 424.08 165,404 +3.56(+0.85%)
Nov 04, 2021 421.51 423.46 418.35 420.52 153,037 -1.86(-0.44%)
Nov 03, 2021 420.65 423.45 416.12 422.38 153,147 +1.88(+0.45%)
Nov 02, 2021 421.85 423.21 418.64 420.50 181,995 -1.30(-0.31%)
Nov 01, 2021 417.05 424.36 416.78 421.80 263,161 +5.02(+1.20%)
Oct 29, 2021 416.29 419.73 413.08 416.78 217,903 +0.18(+0.04%)
Oct 28, 2021 413.40 418.70 411.70 416.60 162,114 +4.79(+1.16%)
Oct 27, 2021 415.80 414.71 409.33 411.81 176,877 -4.59(-1.10%)
Oct 26, 2021 419.45 416.40 164,009 +1.59(+0.38%)
Oct 25, 2021 418.38 418.38 412.40 414.81 263,541 -2.07(-0.50%)
Oct 22, 2021 410.86 417.29 409.86 416.88 192,321 +5.46(+1.33%)
Oct 21, 2021 411.36 416.08 409.98 411.42 135,416 +0.96(+0.23%)
Oct 20, 2021 404.13 412.46 402.69 410.46 268,429 +8.40(+2.09%)
Oct 19, 2021 398.94 406.87 398.87 402.06 195,143 +5.50(+1.39%)
Oct 18, 2021 396.27 397.25 391.97 396.57 299,707 -1.61(-0.40%)
Oct 15, 2021 402.81 404.62 397.43 398.18 213,418 -2.99(-0.75%)
Oct 14, 2021 403.11 406.37 399.37 401.17 220,301 +0.20(+0.05%)
Oct 13, 2021 402.05 405.45 398.32 400.96 243,678 -0.74(-0.18%)
Oct 12, 2021 406.14 408.05 400.71 401.70 191,060 -2.16(-0.53%)
Oct 11, 2021 409.21 412.17 403.65 403.86 214,139 -6.59(-1.61%)
Oct 08, 2021 414.45 416.80 409.86 410.45 155,928 -4.29(-1.03%)
Oct 07, 2021 419.30 424.44 414.23 414.74 229,408 +0.24(+0.06%)
Oct 06, 2021 412.16 414.52 405.80 414.50 233,098 -0.32(-0.08%)
Oct 05, 2021 411.41 419.85 411.13 414.82 368,352 +6.38(+1.56%)
Oct 04, 2021 414.72 414.72 404.71 408.44 195,029 -8.30(-1.99%)
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.