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 31, 2011 57.12 57.96 56.92 57.34 212,417 +0.41(+0.72%)
Jan 28, 2011 58.10 58.10 56.74 56.93 224,849 -1.25(-2.15%)
Jan 27, 2011 57.83 58.42 57.82 58.18 270,543 +0.24(+0.41%)
Jan 26, 2011 57.90 58.08 57.50 57.94 250,274 +0.34(+0.59%)
Jan 25, 2011 57.15 57.65 56.66 57.60 362,442 +0.45(+0.79%)
Jan 24, 2011 56.42 57.39 56.15 57.15 373,602 +0.76(+1.35%)
Jan 21, 2011 57.73 57.73 56.10 56.39 389,887 -1.06(-1.85%)
Jan 20, 2011 57.25 57.61 56.85 57.45 374,329 +0.06(+0.10%)
Jan 19, 2011 57.37 57.80 57.06 57.39 286,852 -0.07(-0.12%)
Jan 18, 2011 57.39 57.84 57.23 57.46 551,738 +0.11(+0.19%)
Jan 14, 2011 57.22 57.57 56.95 57.35 285,288 -0.03(-0.05%)
Jan 13, 2011 57.95 58.09 57.10 57.38 457,815 -0.36(-0.62%)
Jan 12, 2011 58.00 58.09 57.33 57.74 376,436 +0.01(+0.02%)
Jan 11, 2011 56.81 57.83 56.77 57.73 624,603 +1.13(+2.00%)
Jan 10, 2011 55.75 56.70 55.51 56.60 277,826 +0.53(+0.95%)
Jan 07, 2011 56.20 56.45 55.50 56.07 235,681 +0.01(+0.02%)
Jan 06, 2011 55.98 56.16 55.85 56.06 293,686 +0.16(+0.29%)
Jan 05, 2011 56.33 56.33 55.74 55.90 446,397 -0.49(-0.87%)
Jan 04, 2011 56.99 56.99 56.13 56.39 528,663 -0.46(-0.81%)
Jan 03, 2011 56.70 57.02 56.47 56.85 375,074 +0.51(+0.91%)
Dec 31, 2010 56.21 56.81 55.80 56.34 392,133 -0.31(-0.55%)
Dec 30, 2010 56.29 57.41 56.24 56.65 370,695 +0.27(+0.48%)
Dec 29, 2010 56.56 56.91 56.20 56.38 127,366 -0.20(-0.35%)
Dec 28, 2010 56.71 56.80 55.95 56.58 273,417 +0.18(+0.32%)
Dec 27, 2010 56.50 56.76 55.95 56.40 230,208 -0.26(-0.46%)
Dec 23, 2010 57.03 57.24 56.49 56.66 275,718 -0.27(-0.47%)
Dec 22, 2010 57.24 57.31 56.64 56.93 369,451 -0.32(-0.56%)
Dec 21, 2010 57.88 57.98 56.76 57.25 468,387 -0.40(-0.69%)
Dec 20, 2010 58.74 58.74 57.62 57.65 331,077 -0.70(-1.20%)
Dec 17, 2010 58.50 58.52 58.07 58.35 604,471 -0.18(-0.31%)
Dec 16, 2010 58.30 58.91 58.23 58.53 445,399 +0.24(+0.41%)
Dec 15, 2010 58.32 59.11 58.13 58.29 500,094 -0.01(-0.02%)
Dec 14, 2010 58.21 58.77 57.97 58.30 540,234 +0.23(+0.40%)
Dec 13, 2010 57.96 58.38 57.71 58.07 785,784 +0.23(+0.40%)
Dec 10, 2010 57.60 57.96 57.13 57.84 619,060 +0.17(+0.29%)
Dec 09, 2010 57.24 57.86 56.99 57.67 483,202 +0.74(+1.30%)
Dec 08, 2010 57.69 57.69 55.52 56.93 1,957,766 +3.37(+6.29%)
Dec 07, 2010 53.70 53.98 53.17 53.56 925,580 +0.06(+0.11%)
Dec 06, 2010 53.55 53.64 53.29 53.50 435,893 -0.05(-0.09%)
Dec 03, 2010 53.55 53.74 53.38 53.55 995,932 -0.24(-0.45%)
Dec 02, 2010 54.39 54.64 53.74 53.79 762,627 -0.57(-1.05%)
Dec 01, 2010 54.40 54.92 53.97 54.36 555,613 +0.86(+1.61%)
Nov 30, 2010 51.77 53.57 51.60 53.50 590,564 +1.38(+2.65%)
Nov 29, 2010 52.12 52.60 51.52 52.12 246,368 -0.17(-0.33%)
Nov 26, 2010 52.70 52.95 52.29 52.29 80,870 -0.71(-1.34%)
Nov 24, 2010 51.99 53.00 53.00 53.00 301,684 +1.28(+2.47%)
Nov 23, 2010 51.66 51.86 51.38 51.72 413,953 -0.43(-0.82%)
Nov 22, 2010 50.60 52.27 50.45 52.15 661,157 +1.28(+2.52%)
Nov 19, 2010 50.49 50.92 49.99 50.87 301,521 +0.39(+0.77%)
Nov 18, 2010 49.35 50.80 49.15 50.48 359,305 +1.50(+3.06%)
Nov 17, 2010 49.13 49.35 48.90 48.98 258,108 -0.15(-0.31%)
Nov 16, 2010 49.39 49.57 49.02 49.13 763,270 -0.66(-1.33%)
Nov 15, 2010 49.52 50.00 49.13 49.79 374,244 +0.27(+0.55%)
Nov 12, 2010 49.35 49.68 49.13 49.52 217,585 -0.14(-0.28%)
Nov 11, 2010 49.46 50.00 49.25 49.66 254,655 -0.23(-0.46%)
Nov 10, 2010 49.47 50.00 49.14 49.89 217,971 +0.49(+0.99%)
Nov 09, 2010 49.77 49.98 49.00 49.40 288,915 -0.22(-0.44%)
Nov 08, 2010 50.17 50.17 49.48 49.62 169,814 -0.56(-1.12%)
Nov 05, 2010 49.94 50.57 49.78 50.18 367,029 +0.15(+0.30%)
Nov 04, 2010 50.35 50.70 49.83 50.03 307,384 -0.02(-0.04%)
Nov 03, 2010 50.49 50.51 49.30 50.05 330,276 -0.43(-0.85%)
Nov 02, 2010 49.79 50.55 49.73 50.48 200,745 +0.91(+1.84%)
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.