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 (%)
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%)
May 01, 2020 283.62 284.97 279.25 280.14 188,111 -6.39(-2.23%)
Apr 30, 2020 289.82 291.59 285.56 286.53 319,060 -5.12(-1.75%)
Apr 29, 2020 294.20 299.32 290.57 291.65 305,689 +0.72(+0.25%)
Apr 28, 2020 296.88 296.88 288.45 290.93 330,753 -2.55(-0.87%)
Apr 27, 2020 294.83 297.90 289.14 293.48 297,348 +0.44(+0.15%)
Apr 24, 2020 290.89 294.08 285.09 293.04 351,307 +2.94(+1.01%)
Apr 23, 2020 295.83 297.36 288.93 290.10 300,256 -3.83(-1.30%)
Apr 22, 2020 292.96 295.52 286.00 293.93 185,420 +5.57(+1.93%)
Apr 21, 2020 299.66 300.66 287.37 288.36 248,390 -16.16(-5.31%)
Apr 20, 2020 303.42 307.05 300.38 304.52 163,983 -1.58(-0.52%)
Apr 17, 2020 302.29 307.53 299.08 306.10 288,470 +9.32(+3.14%)
Apr 16, 2020 300.08 300.08 292.62 296.77 242,277 -1.75(-0.59%)
Apr 15, 2020 293.10 301.07 292.49 298.52 437,188 -1.79(-0.60%)
Apr 14, 2020 303.92 312.05 298.35 300.31 342,446 +1.46(+0.49%)
Apr 13, 2020 296.44 299.32 291.97 298.85 475,791 +2.46(+0.83%)
Apr 09, 2020 295.03 300.07 289.12 296.39 430,053 -0.86(-0.29%)
Apr 08, 2020 293.39 299.12 285.69 297.25 347,587 +4.79(+1.64%)
Apr 07, 2020 305.04 306.56 291.88 292.47 302,648 -4.04(-1.36%)
Apr 06, 2020 288.86 298.42 287.67 296.50 240,320 +16.99(+6.08%)
Apr 03, 2020 282.09 287.83 278.34 279.51 314,385 -4.15(-1.46%)
Apr 02, 2020 270.45 284.17 269.64 283.66 309,159 +10.77(+3.95%)
Apr 01, 2020 268.64 279.46 263.85 272.89 425,266 -2.62(-0.95%)
Mar 31, 2020 280.79 285.90 274.90 275.51 356,245 -4.48(-1.60%)
Mar 30, 2020 274.80 282.49 274.67 279.99 272,541 +6.92(+2.53%)
Mar 27, 2020 272.88 280.14 260.69 273.07 325,692 -8.81(-3.13%)
Mar 26, 2020 261.19 281.88 255.94 281.88 514,014 +25.15(+9.79%)
Mar 25, 2020 253.78 265.53 246.81 256.74 443,409 +1.00(+0.39%)
Mar 24, 2020 254.89 262.51 243.08 255.74 323,300 +12.44(+5.11%)
Mar 23, 2020 252.51 259.11 237.57 243.30 425,887 -7.21(-2.88%)
Mar 20, 2020 278.02 279.75 246.56 250.50 516,905 -22.49(-8.24%)
Mar 19, 2020 249.60 286.76 239.08 272.99 413,504 +22.03(+8.78%)
Mar 18, 2020 259.28 265.30 236.53 250.96 488,841 -24.05(-8.74%)
Mar 17, 2020 262.95 275.71 250.92 275.01 478,457 +15.73(+6.07%)
Mar 16, 2020 256.45 280.54 251.35 259.28 496,589 -31.59(-10.86%)
Mar 13, 2020 291.66 292.31 272.62 290.87 602,155 +10.98(+3.92%)
Mar 12, 2020 303.65 309.81 279.81 279.88 828,097 -43.81(-13.54%)
Mar 11, 2020 326.45 335.69 319.55 323.70 675,110 -11.05(-3.30%)
Mar 10, 2020 323.61 334.90 313.23 334.75 446,387 +17.44(+5.50%)
Mar 09, 2020 329.81 329.81 312.30 317.31 472,451 -16.30(-4.89%)
Mar 06, 2020 328.53 338.22 313.36 333.61 552,225 +8.54(+2.63%)
Mar 05, 2020 329.27 335.02 321.28 325.08 467,081 -12.86(-3.81%)
Mar 04, 2020 336.53 339.24 331.10 337.94 308,146 +8.15(+2.47%)
Mar 03, 2020 335.01 344.86 324.86 329.79 422,985 -5.47(-1.63%)
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.