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 (%)
Jun 28, 2019 331.28 336.63 330.01 336.63 588,850 +5.32(+1.60%)
Jun 27, 2019 329.39 331.50 326.95 331.32 191,622 +3.14(+0.96%)
Jun 26, 2019 329.53 330.79 325.92 328.18 266,656 -1.55(-0.47%)
Jun 25, 2019 329.54 333.75 328.86 329.73 258,247 +1.04(+0.32%)
Jun 24, 2019 328.73 329.10 324.54 328.69 230,065 +0.07(+0.02%)
Jun 21, 2019 327.96 329.36 322.82 328.62 429,828 +1.43(+0.44%)
Jun 20, 2019 330.91 334.07 324.81 327.19 331,246 -4.07(-1.23%)
Jun 19, 2019 324.22 332.09 324.06 331.26 213,340 +7.31(+2.26%)
Jun 18, 2019 327.62 328.95 323.50 323.94 209,728 -0.30(-0.09%)
Jun 17, 2019 323.75 325.19 322.02 324.24 171,369 +1.39(+0.43%)
Jun 14, 2019 324.56 325.14 321.50 322.85 261,199 -1.46(-0.45%)
Jun 13, 2019 329.63 329.63 322.63 324.31 394,588 -3.56(-1.08%)
Jun 12, 2019 324.33 328.85 323.58 327.87 255,545 +4.03(+1.24%)
Jun 11, 2019 322.72 325.00 320.63 323.84 289,048 +1.48(+0.46%)
Jun 10, 2019 324.98 325.63 321.68 322.36 374,596 +0.66(+0.20%)
Jun 07, 2019 320.48 323.87 320.00 321.70 357,273 +2.01(+0.63%)
Jun 06, 2019 313.12 320.33 312.26 319.69 401,369 +7.66(+2.46%)
Jun 05, 2019 313.18 315.44 311.53 312.03 361,786 +1.66(+0.53%)
Jun 04, 2019 304.55 310.94 302.66 310.37 381,634 +8.84(+2.93%)
Jun 03, 2019 298.38 303.66 296.59 301.53 359,077 +3.97(+1.33%)
May 31, 2019 286.82 297.73 278.82 297.56 478,165 +11.34(+3.96%)
May 30, 2019 284.99 289.75 284.99 286.22 326,741 +1.48(+0.52%)
May 29, 2019 286.38 286.38 280.81 284.74 343,667 -1.62(-0.57%)
May 28, 2019 291.89 296.35 286.18 286.36 428,220 -4.64(-1.59%)
May 24, 2019 292.58 294.05 290.04 291.00 235,179 -0.71(-0.24%)
May 23, 2019 291.83 292.85 290.61 291.71 279,079 -1.61(-0.55%)
May 22, 2019 292.66 294.15 292.05 293.32 200,134 +1.03(+0.35%)
May 21, 2019 290.94 293.34 290.73 292.29 213,414 +3.03(+1.05%)
May 20, 2019 291.23 292.96 288.73 289.26 201,141 -3.25(-1.11%)
May 17, 2019 289.14 294.44 289.13 292.51 210,360 +1.07(+0.37%)
May 16, 2019 290.82 295.23 290.50 291.44 312,275 +0.90(+0.31%)
May 15, 2019 287.31 291.43 285.28 290.54 183,978 +2.96(+1.03%)
May 14, 2019 286.59 289.96 286.59 287.58 149,260 +1.01(+0.35%)
May 13, 2019 286.90 288.87 284.38 286.57 180,694 -5.00(-1.71%)
May 10, 2019 290.31 292.58 283.90 291.57 149,113 +0.37(+0.13%)
May 09, 2019 288.89 292.16 285.47 291.20 202,166 +0.49(+0.17%)
May 08, 2019 288.82 292.22 287.34 290.71 173,044 +1.70(+0.59%)
May 07, 2019 292.20 293.55 286.57 289.01 232,981 -5.53(-1.88%)
May 06, 2019 290.68 296.08 288.10 294.54 313,856 +0.85(+0.29%)
May 03, 2019 290.59 294.36 290.32 293.69 266,703 +3.10(+1.07%)
May 02, 2019 287.69 290.78 284.26 290.59 277,667 +3.41(+1.19%)
May 01, 2019 289.54 290.70 286.23 287.18 206,600 -2.52(-0.87%)
Apr 30, 2019 286.72 290.49 284.90 289.70 313,117 +4.03(+1.41%)
Apr 29, 2019 287.93 289.77 285.11 285.67 272,528 -2.41(-0.84%)
Apr 26, 2019 283.23 288.18 280.22 288.08 352,569 +6.79(+2.42%)
Apr 25, 2019 280.82 282.44 279.21 281.29 548,284 -0.96(-0.34%)
Apr 24, 2019 287.61 288.15 281.54 282.24 364,117 -4.28(-1.49%)
Apr 23, 2019 285.34 288.37 283.82 286.52 304,274 +2.43(+0.85%)
Apr 22, 2019 279.74 286.62 279.74 284.09 318,582 +3.09(+1.10%)
Apr 18, 2019 280.23 284.41 278.55 281.00 495,778 +1.93(+0.69%)
Apr 17, 2019 290.05 290.05 278.29 279.08 411,991 -9.68(-3.35%)
Apr 16, 2019 296.38 297.22 287.03 288.76 280,762 -6.63(-2.25%)
Apr 15, 2019 294.15 295.71 292.65 295.39 222,646 +2.68(+0.91%)
Apr 12, 2019 291.78 296.99 291.36 292.72 281,214 +1.06(+0.36%)
Apr 11, 2019 292.89 292.89 288.85 291.66 300,171 +0.20(+0.07%)
Apr 10, 2019 289.88 292.96 288.11 291.46 196,409 +2.22(+0.77%)
Apr 09, 2019 288.73 292.52 288.19 289.24 398,782 -0.57(-0.20%)
Apr 08, 2019 288.91 289.82 284.36 289.81 296,072 +0.59(+0.20%)
Apr 05, 2019 289.37 291.29 288.01 289.22 721,551 -1.29(-0.44%)
Apr 04, 2019 296.85 296.85 289.24 290.51 421,787 -6.34(-2.13%)
Apr 03, 2019 298.14 299.16 295.32 296.84 366,122 -0.52(-0.17%)
Apr 02, 2019 296.22 298.27 291.96 297.36 288,339 +1.77(+0.60%)
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.