Cooper Companies (NY: COO )

381.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 242.72 245.10 241.21 244.67 524,216 +1.81(+0.75%)
Jan 30, 2018 240.79 241.20 240.16 242.86 380,607 -0.74(-0.30%)
Jan 29, 2018 246.06 247.71 243.22 243.60 313,354 -1.98(-0.81%)
Jan 26, 2018 244.19 245.72 242.16 245.58 221,386 +1.79(+0.73%)
Jan 25, 2018 240.21 243.87 240.21 243.79 339,242 +4.46(+1.86%)
Jan 24, 2018 239.00 242.60 238.26 239.33 350,604 +0.63(+0.26%)
Jan 23, 2018 241.70 242.19 237.77 238.70 423,416 -2.61(-1.08%)
Jan 22, 2018 240.73 243.98 240.64 241.31 490,980 +0.66(+0.27%)
Jan 19, 2018 235.82 241.54 235.82 240.65 447,729 +5.13(+2.18%)
Jan 18, 2018 235.64 236.22 234.01 235.52 567,532 +0.33(+0.14%)
Jan 17, 2018 232.35 235.45 231.12 235.19 735,725 +4.23(+1.83%)
Jan 16, 2018 231.75 234.07 229.15 230.96 488,468 +0.12(+0.05%)
Jan 12, 2018 230.84 230.84 230.84 0 +2.20(+0.96%)
Jan 11, 2018 230.28 231.23 227.68 228.64 660,263 -2.35(-1.02%)
Jan 10, 2018 233.09 234.86 228.28 230.99 564,520 -3.26(-1.39%)
Jan 09, 2018 232.02 235.76 231.25 234.25 481,490 +2.60(+1.12%)
Jan 08, 2018 230.30 232.07 229.38 231.65 390,721 +1.15(+0.50%)
Jan 05, 2018 226.25 230.81 226.19 230.50 799,003 +6.95(+3.11%)
Jan 04, 2018 227.64 228.62 223.17 223.55 561,320 -3.19(-1.41%)
Jan 03, 2018 220.83 227.01 220.83 226.74 589,499 +6.12(+2.77%)
Jan 02, 2018 217.92 222.97 217.92 220.62 368,368 +2.74(+1.26%)
Dec 29, 2017 217.88 217.88 217.88 0 -2.30(-1.04%)
Dec 28, 2017 221.54 222.01 218.87 220.18 228,168 -1.01(-0.46%)
Dec 27, 2017 220.96 222.21 220.34 221.19 198,843 +0.75(+0.34%)
Dec 26, 2017 219.36 221.16 218.30 220.44 215,150 +0.64(+0.29%)
Dec 22, 2017 221.25 222.58 218.95 219.80 219,646 -1.97(-0.89%)
Dec 21, 2017 224.44 225.67 221.70 221.77 343,253 -2.84(-1.26%)
Dec 20, 2017 223.93 225.68 223.03 224.61 420,474 +0.73(+0.33%)
Dec 19, 2017 224.48 228.40 223.38 223.88 538,977 -0.18(-0.08%)
Dec 18, 2017 229.75 230.73 223.64 224.06 629,246 -5.24(-2.29%)
Dec 15, 2017 229.83 225.74 229.30 696,259 +4.44(+1.97%)
Dec 14, 2017 223.89 226.14 221.91 224.86 651,911 +0.67(+0.30%)
Dec 13, 2017 228.88 230.38 223.92 224.19 637,059 -5.47(-2.38%)
Dec 12, 2017 229.66 230.11 227.80 229.66 735,174 +1.21(+0.53%)
Dec 11, 2017 226.94 228.97 226.06 228.45 774,286 +1.89(+0.83%)
Dec 08, 2017 227.49 230.88 221.20 226.56 1,375,477 -12.24(-5.13%)
Dec 07, 2017 234.95 241.09 234.95 238.80 660,617 +4.73(+2.02%)
Dec 06, 2017 231.42 234.33 230.97 234.07 497,174 +2.18(+0.94%)
Dec 05, 2017 231.10 235.24 229.84 231.89 574,030 +2.15(+0.94%)
Dec 04, 2017 238.64 239.15 229.60 229.74 493,998 -8.36(-3.51%)
Dec 01, 2017 241.60 241.95 236.99 238.10 413,513 -3.08(-1.28%)
Nov 30, 2017 243.43 243.72 239.95 241.18 464,642 -1.41(-0.58%)
Nov 29, 2017 242.97 244.52 238.81 242.59 429,559 -0.66(-0.27%)
Nov 28, 2017 244.28 246.58 243.19 243.25 285,863 -0.04(-0.02%)
Nov 27, 2017 243.41 244.07 242.01 243.29 206,181 +1.00(+0.41%)
Nov 24, 2017 239.16 242.62 239.16 242.29 96,235 +3.39(+1.42%)
Nov 22, 2017 240.85 241.09 237.64 238.90 306,551 -1.21(-0.50%)
Nov 21, 2017 241.22 242.26 239.29 240.11 240,625 +0.17(+0.07%)
Nov 20, 2017 239.44 240.38 237.73 239.94 184,623 +1.29(+0.54%)
Nov 17, 2017 238.32 240.17 236.40 238.65 216,265 -0.80(-0.33%)
Nov 16, 2017 235.88 239.74 235.88 239.45 189,874 +4.79(+2.04%)
Nov 15, 2017 236.80 237.81 234.47 234.66 343,775 -2.12(-0.90%)
Nov 14, 2017 236.22 238.17 234.58 236.78 251,195 -0.29(-0.12%)
Nov 13, 2017 229.15 237.68 227.66 237.07 372,582 +8.01(+3.50%)
Nov 10, 2017 230.97 231.41 227.11 229.06 341,895 -2.89(-1.25%)
Nov 09, 2017 230.58 232.49 229.66 231.95 286,728 +1.47(+0.64%)
Nov 08, 2017 229.67 231.29 228.46 230.48 318,582 +1.15(+0.50%)
Nov 07, 2017 227.70 229.61 226.26 229.33 349,318 +1.69(+0.74%)
Nov 06, 2017 228.43 230.58 227.23 227.64 292,320 -1.63(-0.71%)
Nov 03, 2017 226.22 229.51 225.71 229.27 426,751 +2.37(+1.04%)
Nov 02, 2017 233.06 234.03 225.98 226.90 638,043 -7.07(-3.02%)
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.