Cooper Companies (NY: COO )

386.13 USD -6.00 (-1.53%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.84 19.30 18.66 18.97 0 +0.12(+0.64%)
Jan 29, 2009 18.99 19.51 18.77 18.85 371,541 -0.75(-3.83%)
Jan 28, 2009 19.80 19.99 19.47 19.60 428,271 +0.10(+0.51%)
Jan 27, 2009 19.49 19.79 19.22 19.50 426,522 +0.20(+1.04%)
Jan 26, 2009 19.42 19.72 18.91 19.30 416,178 +0.12(+0.63%)
Jan 23, 2009 19.27 19.52 18.80 19.18 630,866 -0.37(-1.89%)
Jan 22, 2009 19.91 20.23 19.26 19.55 522,242 -0.72(-3.55%)
Jan 21, 2009 19.43 20.29 19.21 20.27 550,131 +1.24(+6.52%)
Jan 20, 2009 20.69 20.69 18.90 19.03 595,410 -1.41(-6.90%)
Jan 16, 2009 21.00 21.00 19.94 20.44 0 -0.30(-1.45%)
Jan 15, 2009 19.56 20.88 19.53 20.74 784,127 +1.22(+6.25%)
Jan 14, 2009 18.76 19.79 18.66 19.52 788,173 +0.51(+2.68%)
Jan 13, 2009 20.21 20.25 18.72 19.01 1,369,065 -1.46(-7.13%)
Jan 12, 2009 19.00 20.96 19.00 20.47 1,533,772 +1.57(+8.31%)
Jan 09, 2009 19.24 19.35 18.53 18.90 475,041 -0.40(-2.07%)
Jan 08, 2009 19.07 19.38 18.79 19.30 546,496 +0.09(+0.47%)
Jan 07, 2009 19.40 19.59 19.04 19.21 725,625 -0.44(-2.24%)
Jan 06, 2009 19.50 19.94 19.23 19.65 575,832 +0.65(+3.42%)
Jan 05, 2009 18.36 19.13 17.89 19.00 762,370 +0.33(+1.77%)
Jan 02, 2009 16.56 18.86 16.50 18.67 0 +2.27(+13.84%)
Jan 01, 2009 16.56 16.70 16.07 16.40 0 +0.00(+0.00%)
Dec 31, 2008 16.56 16.70 16.07 16.40 565,038 -0.09(-0.55%)
Dec 30, 2008 15.81 16.52 15.71 16.49 501,245 +0.68(+4.30%)
Dec 29, 2008 15.34 15.83 15.24 15.81 327,401 +0.47(+3.06%)
Dec 26, 2008 14.86 15.49 14.68 15.34 0 +0.59(+4.00%)
Dec 24, 2008 14.80 14.89 14.32 14.75 349,431 -0.07(-0.47%)
Dec 23, 2008 14.49 15.09 14.38 14.82 643,637 +0.34(+2.35%)
Dec 22, 2008 14.38 14.53 14.14 14.48 908,267 +0.12(+0.84%)
Dec 19, 2008 14.11 14.40 13.73 14.36 777,680 +0.39(+2.79%)
Dec 18, 2008 14.31 14.31 13.82 13.97 749,226 +0.08(+0.58%)
Dec 17, 2008 13.54 14.55 13.54 13.89 860,874 +0.13(+0.94%)
Dec 16, 2008 12.43 13.80 12.40 13.76 847,968 +1.42(+11.51%)
Dec 15, 2008 13.37 13.60 11.97 12.34 657,385 -0.90(-6.80%)
Dec 12, 2008 12.93 13.58 12.76 13.24 0 +0.14(+1.07%)
Dec 11, 2008 13.04 13.42 12.73 13.10 1,052,082 -0.11(-0.83%)
Dec 10, 2008 14.30 14.44 12.66 13.21 1,582,775 -1.08(-7.56%)
Dec 09, 2008 15.00 15.10 14.12 14.29 701,011 -0.83(-5.49%)
Dec 08, 2008 15.59 15.75 14.64 15.12 453,544 -0.12(-0.79%)
Dec 05, 2008 13.55 15.52 13.55 15.24 0 +1.48(+10.76%)
Dec 04, 2008 14.85 15.18 13.52 13.76 648,282 -1.26(-8.39%)
Dec 03, 2008 14.56 15.21 12.45 15.02 1,312,603 +2.38(+18.83%)
Dec 02, 2008 12.37 12.72 12.14 12.64 656,738 +0.38(+3.10%)
Dec 01, 2008 13.04 13.05 12.00 12.26 844,531 -1.14(-8.51%)
Nov 28, 2008 12.89 13.41 12.87 13.40 159,033 +0.43(+3.32%)
Nov 26, 2008 11.64 12.98 11.53 12.97 473,850 +1.12(+9.45%)
Nov 25, 2008 12.11 12.20 11.54 11.85 990,624 -0.11(-0.92%)
Nov 24, 2008 11.50 12.26 11.26 11.96 681,704 +0.44(+3.82%)
Nov 21, 2008 11.00 11.64 10.39 11.52 1,907,959 +0.58(+5.30%)
Nov 20, 2008 13.67 13.67 10.17 10.94 2,023,295 -2.93(-21.12%)
Nov 19, 2008 14.21 14.34 13.77 13.87 512,016 -0.43(-3.01%)
Nov 18, 2008 14.65 14.97 13.54 14.30 859,709 -0.46(-3.12%)
Nov 17, 2008 15.29 15.33 14.61 14.76 592,643 -0.59(-3.84%)
Nov 14, 2008 15.45 16.00 15.25 15.35 0 -0.56(-3.52%)
Nov 13, 2008 14.48 15.91 13.92 15.91 697,908 +1.60(+11.18%)
Nov 12, 2008 15.12 15.12 14.23 14.31 545,612 -0.88(-5.79%)
Nov 11, 2008 15.55 15.63 15.19 15.19 735,936 -0.51(-3.25%)
Nov 10, 2008 16.22 16.57 15.49 15.70 566,791 -0.34(-2.12%)
Nov 07, 2008 15.21 16.04 15.19 16.04 0 +0.87(+5.74%)
Nov 06, 2008 16.50 17.08 15.05 15.17 1,051,293 -1.32(-8.00%)
Nov 05, 2008 16.64 17.01 16.40 16.49 753,286 -0.45(-2.66%)
Nov 04, 2008 17.83 17.83 16.58 16.94 1,509,177 -0.41(-2.36%)
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.