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 (%)
Nov 30, 2022 317.80 317.80 305.83 316.30 1,194,175 +8.91(+2.90%)
Nov 29, 2022 307.81 311.75 306.62 307.39 304,815 -0.89(-0.29%)
Nov 28, 2022 312.92 317.01 307.40 308.28 233,997 -6.05(-1.92%)
Nov 25, 2022 314.96 315.65 309.20 314.33 119,385 +1.28(+0.41%)
Nov 23, 2022 309.96 314.03 309.27 313.05 169,608 +3.87(+1.25%)
Nov 22, 2022 307.24 310.31 302.82 309.18 207,867 +2.07(+0.67%)
Nov 21, 2022 304.68 310.18 303.67 307.11 260,775 -0.24(-0.08%)
Nov 18, 2022 309.02 309.03 303.20 307.35 221,737 +4.40(+1.45%)
Nov 17, 2022 303.71 306.82 301.40 302.95 279,132 -7.35(-2.37%)
Nov 16, 2022 316.59 318.66 309.68 310.30 313,575 -5.43(-1.72%)
Nov 15, 2022 315.03 319.41 312.57 315.73 316,426 +1.28(+0.41%)
Nov 14, 2022 321.85 324.00 314.28 314.45 410,670 -9.82(-3.03%)
Nov 11, 2022 304.37 327.81 302.74 324.27 1,019,713 +22.29(+7.38%)
Nov 10, 2022 286.12 302.47 284.52 301.98 462,385 +28.46(+10.40%)
Nov 09, 2022 272.58 274.71 270.58 273.52 341,725 +0.06(+0.02%)
Nov 08, 2022 271.43 276.40 267.44 273.46 229,887 +2.94(+1.09%)
Nov 07, 2022 272.87 272.87 267.13 270.52 213,662 -0.05(-0.02%)
Nov 04, 2022 270.14 272.07 265.78 270.57 295,995 +5.06(+1.91%)
Nov 03, 2022 267.34 267.34 257.24 265.52 264,921 -4.87(-1.80%)
Nov 02, 2022 277.99 282.26 270.38 270.38 502,409 -8.57(-3.07%)
Nov 01, 2022 276.30 279.99 275.62 278.95 294,126 +5.61(+2.05%)
Oct 31, 2022 271.88 276.39 271.88 273.35 214,193 -2.03(-0.74%)
Oct 28, 2022 268.90 275.88 268.08 275.37 231,556 +6.19(+2.30%)
Oct 27, 2022 274.81 274.81 268.66 269.19 219,120 -5.04(-1.84%)
Oct 26, 2022 267.22 275.45 266.14 274.23 401,595 +9.01(+3.40%)
Oct 25, 2022 258.67 266.41 258.67 265.22 270,627 +6.68(+2.58%)
Oct 24, 2022 262.34 262.58 256.98 258.54 250,843 -1.41(-0.54%)
Oct 21, 2022 255.98 260.48 250.54 259.95 239,476 +4.29(+1.68%)
Oct 20, 2022 256.88 259.36 254.21 255.66 300,438 -0.78(-0.30%)
Oct 19, 2022 257.90 259.67 254.63 256.44 315,807 -1.99(-0.77%)
Oct 18, 2022 267.60 269.79 257.72 258.43 296,449 -1.64(-0.63%)
Oct 17, 2022 252.82 263.06 250.29 260.07 358,588 +11.44(+4.60%)
Oct 14, 2022 258.38 260.49 248.06 248.63 393,153 -6.57(-2.57%)
Oct 13, 2022 246.25 258.99 244.18 255.20 484,360 +2.44(+0.97%)
Oct 12, 2022 249.88 253.83 247.19 252.76 437,787 -3.52(-1.37%)
Oct 11, 2022 257.50 261.86 254.24 256.28 352,717 -1.33(-0.52%)
Oct 10, 2022 263.61 263.61 257.20 257.61 236,045 -4.74(-1.81%)
Oct 07, 2022 266.29 266.58 260.01 262.35 278,710 -7.14(-2.65%)
Oct 06, 2022 276.93 278.87 268.50 269.49 283,648 -7.93(-2.86%)
Oct 05, 2022 276.57 279.19 274.41 277.41 239,180 -2.11(-0.75%)
Oct 04, 2022 275.50 279.52 274.77 279.52 401,714 +6.31(+2.31%)
Oct 03, 2022 268.27 275.21 265.63 273.21 338,548 +9.36(+3.55%)
Sep 30, 2022 270.12 274.50 263.64 263.86 400,471 -5.50(-2.04%)
Sep 29, 2022 266.38 271.19 263.61 269.36 256,425 +0.29(+0.11%)
Sep 28, 2022 265.30 270.93 262.87 269.06 422,479 +5.30(+2.01%)
Sep 27, 2022 271.58 271.94 263.05 263.77 354,559 -5.19(-1.93%)
Sep 26, 2022 273.99 275.77 265.31 268.96 394,154 -6.68(-2.42%)
Sep 23, 2022 271.81 276.43 270.00 275.63 397,909 +1.49(+0.54%)
Sep 22, 2022 273.79 275.31 271.50 274.14 338,442 -2.18(-0.79%)
Sep 21, 2022 283.85 285.96 276.30 276.32 202,933 -7.16(-2.53%)
Sep 20, 2022 287.08 289.56 281.82 283.48 295,214 -6.82(-2.35%)
Sep 19, 2022 289.30 291.21 284.12 290.30 344,704 -1.10(-0.38%)
Sep 16, 2022 297.37 297.37 290.81 291.40 327,877 -8.51(-2.84%)
Sep 15, 2022 303.08 308.78 298.70 299.91 250,526 -2.94(-0.97%)
Sep 14, 2022 304.87 306.31 301.00 302.85 263,258 -2.67(-0.87%)
Sep 13, 2022 310.26 311.95 305.10 305.52 274,058 -13.21(-4.14%)
Sep 12, 2022 315.20 318.86 315.20 318.73 191,910 +4.08(+1.30%)
Sep 09, 2022 308.60 314.93 306.53 314.65 230,961 +6.80(+2.21%)
Sep 08, 2022 302.90 310.50 300.16 307.85 317,601 +1.79(+0.58%)
Sep 07, 2022 297.39 308.06 297.34 306.06 400,221 +9.93(+3.35%)
Sep 06, 2022 296.81 299.88 294.31 296.13 265,151 +0.65(+0.22%)
Sep 02, 2022 302.17 303.35 294.32 295.48 437,269 -4.59(-1.53%)
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.