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 29, 2006	53.80	54.02	53.15	53.16	366,539	-0.71(-1.31%)
Sep 28, 2006	53.12	54.04	52.98	53.86	647,532	+0.72(+1.35%)
Sep 27, 2006	53.66	53.69	52.90	53.15	627,605	-0.62(-1.15%)
Sep 26, 2006	54.03	54.17	53.61	53.76	380,830	-0.53(-0.97%)
Sep 25, 2006	53.66	54.45	53.66	54.29	286,327	+0.48(+0.89%)
Sep 22, 2006	54.65	55.00	53.63	53.81	478,755	-1.05(-1.92%)
Sep 21, 2006	55.72	55.72	54.76	54.87	477,849	-0.87(-1.57%)
Sep 20, 2006	54.90	55.81	54.48	55.74	548,198	+0.93(+1.70%)
Sep 19, 2006	55.29	55.42	54.59	54.81	345,202	-0.08(-0.14%)
Sep 18, 2006	54.97	55.50	54.58	54.89	428,434	-0.71(-1.27%)
Sep 15, 2006	55.64	55.74	55.01	55.59	549,305	+0.01(+0.02%)
Sep 14, 2006	55.94	56.00	55.15	55.58	439,806	-0.76(-1.34%)
Sep 13, 2006	55.34	56.42	55.08	56.34	797,489	+1.11(+2.02%)
Sep 12, 2006	54.40	55.54	54.40	55.23	918,159	+0.63(+1.15%)
Sep 11, 2006	53.61	54.70	53.01	54.60	1,370,848	+0.75(+1.38%)
Sep 08, 2006	52.16	54.25	51.97	53.85	3,275,905	+4.68(+9.52%)
Sep 07, 2006	48.94	49.67	48.87	49.17	526,157	-0.14(-0.28%)
Sep 06, 2006	50.29	50.31	49.19	49.31	599,224	-1.22(-2.42%)
Sep 05, 2006	50.31	50.98	50.11	50.54	1,012,159	+0.33(+0.65%)

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.