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 (%)
Jul 31, 2020 282.55 283.99 278.43 282.79 286,439 +0.23(+0.08%)
Jul 30, 2020 282.80 284.17 277.69 282.56 247,137 -4.22(-1.47%)
Jul 29, 2020 281.45 288.90 281.45 286.78 260,128 +5.41(+1.92%)
Jul 28, 2020 285.55 285.66 281.25 281.37 194,791 -4.87(-1.70%)
Jul 27, 2020 283.68 288.72 283.68 286.24 175,294 +2.80(+0.99%)
Jul 24, 2020 283.96 285.57 279.98 283.44 292,342 -1.10(-0.39%)
Jul 23, 2020 289.93 292.01 283.31 284.54 289,864 -5.08(-1.75%)
Jul 22, 2020 292.77 294.65 287.09 289.62 232,570 -1.78(-0.61%)
Jul 21, 2020 290.15 293.20 288.97 291.40 235,628 +2.26(+0.78%)
Jul 20, 2020 291.80 291.85 284.80 289.14 273,556 -2.06(-0.71%)
Jul 17, 2020 290.12 292.90 286.92 291.20 302,278 +2.44(+0.84%)
Jul 16, 2020 294.96 295.42 287.81 288.76 421,928 -7.91(-2.66%)
Jul 15, 2020 291.23 298.82 290.55 296.67 466,851 +8.94(+3.11%)
Jul 14, 2020 285.69 288.15 281.71 287.73 378,962 +2.26(+0.79%)
Jul 13, 2020 291.04 291.04 285.04 285.47 320,386 -3.76(-1.30%)
Jul 10, 2020 288.61 292.82 285.06 289.23 320,989 -0.33(-0.11%)
Jul 09, 2020 280.76 292.82 277.93 289.56 541,535 +9.64(+3.45%)
Jul 08, 2020 282.74 283.64 277.44 279.92 462,589 -2.18(-0.77%)
Jul 07, 2020 283.41 286.67 281.62 282.09 469,576 -2.94(-1.03%)
Jul 06, 2020 289.39 293.13 283.09 285.03 750,747 -4.87(-1.68%)
Jul 02, 2020 291.36 293.53 285.53 289.90 392,531 +2.56(+0.89%)
Jul 01, 2020 282.75 288.95 282.65 287.34 382,251 +3.87(+1.36%)
Jun 30, 2020 272.03 286.15 269.52 283.47 842,025 +12.70(+4.69%)
Jun 29, 2020 273.70 275.90 268.76 270.77 414,479 -2.05(-0.75%)
Jun 26, 2020 276.01 277.83 269.47 272.82 533,414 -3.63(-1.31%)
Jun 25, 2020 280.85 280.85 271.41 276.45 564,844 -4.78(-1.70%)
Jun 24, 2020 297.58 298.55 279.33 281.22 651,952 -18.58(-6.20%)
Jun 23, 2020 296.82 304.46 296.32 299.80 268,579 +3.51(+1.18%)
Jun 22, 2020 298.39 298.86 292.57 296.30 338,105 -2.65(-0.89%)
Jun 19, 2020 306.46 308.82 297.76 298.94 623,768 -2.78(-0.92%)
Jun 18, 2020 300.77 304.23 300.12 301.72 321,111 -0.63(-0.21%)
Jun 17, 2020 301.80 304.78 297.88 302.35 293,713 +2.43(+0.81%)
Jun 16, 2020 299.31 306.68 296.76 299.92 453,449 +9.74(+3.36%)
Jun 15, 2020 283.42 291.85 275.57 290.18 575,901 +1.95(+0.68%)
Jun 12, 2020 284.21 289.03 276.72 288.23 476,281 +9.84(+3.54%)
Jun 11, 2020 294.07 294.23 278.26 278.39 420,161 -20.07(-6.72%)
Jun 10, 2020 303.05 308.30 297.53 298.45 419,060 -4.60(-1.52%)
Jun 09, 2020 318.14 320.31 302.33 303.05 330,979 -17.06(-5.33%)
Jun 08, 2020 318.25 324.05 317.19 320.11 445,439 +1.76(+0.55%)
Jun 05, 2020 313.46 324.22 303.27 318.35 811,378 +4.68(+1.49%)
Jun 04, 2020 317.95 320.23 311.54 313.68 352,771 -5.36(-1.68%)
Jun 03, 2020 319.80 321.88 317.52 319.03 284,723 +2.87(+0.91%)
Jun 02, 2020 313.94 317.45 310.66 316.16 256,824 +1.17(+0.37%)
Jun 01, 2020 317.09 319.38 312.77 314.99 242,232 -1.80(-0.57%)
May 29, 2020 317.07 320.26 310.28 316.79 501,996 +0.35(+0.11%)
May 28, 2020 311.57 322.20 310.93 316.44 409,679 +8.08(+2.62%)
May 27, 2020 302.41 308.78 300.17 308.36 339,491 +10.63(+3.57%)
May 26, 2020 292.42 300.28 291.96 297.72 329,670 +10.47(+3.65%)
May 22, 2020 287.47 288.17 285.07 287.25 298,476 -0.38(-0.13%)
May 21, 2020 294.83 294.83 283.53 287.63 416,405 -8.50(-2.87%)
May 20, 2020 301.19 301.19 293.55 296.13 361,803 -2.05(-0.69%)
May 19, 2020 301.54 305.31 297.73 298.18 203,462 -3.81(-1.26%)
May 18, 2020 301.89 306.84 301.23 301.99 304,401 +5.65(+1.91%)
May 15, 2020 294.61 303.08 294.08 296.35 679,601 -0.02(-0.01%)
May 14, 2020 293.28 297.15 290.65 296.37 255,912 +0.12(+0.04%)
May 13, 2020 302.67 303.55 292.71 296.25 300,169 -7.10(-2.34%)
May 12, 2020 308.43 313.65 303.31 303.34 235,948 -4.30(-1.40%)
May 11, 2020 301.63 309.62 301.63 307.64 250,471 +3.30(+1.08%)
May 08, 2020 307.46 308.74 302.13 304.34 253,349 +0.62(+0.20%)
May 07, 2020 298.42 304.74 296.82 303.72 279,434 +8.94(+3.03%)
May 06, 2020 293.07 299.63 289.86 294.79 261,399 +4.08(+1.40%)
May 05, 2020 290.44 294.65 287.85 290.71 221,556 +3.79(+1.32%)
May 04, 2020 280.79 288.09 278.45 286.92 261,108 +6.78(+2.42%)
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.