Cooper Companies (NY: COO )

390.89 USD +2.87 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 35.00 35.09 34.74 35.05 334,800 +0.08(+0.23%)
Jul 30, 2003 35.50 35.51 34.65 34.97 303,000 -0.61(-1.71%)
Jul 29, 2003 35.05 35.75 34.70 35.58 163,100 +0.76(+2.18%)
Jul 28, 2003 35.10 35.25 34.73 34.82 244,200 -0.19(-0.54%)
Jul 25, 2003 34.81 35.09 34.40 35.01 227,900 +0.39(+1.13%)
Jul 24, 2003 35.12 35.19 34.50 34.62 251,400 -0.38(-1.09%)
Jul 23, 2003 35.63 35.63 34.90 35.00 435,300 -0.66(-1.85%)
Jul 22, 2003 35.05 35.73 35.00 35.66 241,300 +0.99(+2.86%)
Jul 21, 2003 35.04 35.04 34.52 34.67 309,400 -0.35(-1.00%)
Jul 18, 2003 34.96 35.19 34.87 35.02 139,200 +0.11(+0.32%)
Jul 17, 2003 35.29 35.48 34.76 34.91 346,700 -0.53(-1.50%)
Jul 16, 2003 35.92 36.10 35.34 35.44 310,500 -0.35(-0.98%)
Jul 15, 2003 36.25 36.30 35.63 35.79 266,700 -0.24(-0.67%)
Jul 14, 2003 35.94 36.22 35.60 36.03 283,900 +0.29(+0.81%)
Jul 11, 2003 35.55 35.94 35.55 35.74 117,900 +0.29(+0.82%)
Jul 10, 2003 35.79 35.79 35.18 35.45 244,600 -0.33(-0.92%)
Jul 09, 2003 35.59 35.98 35.16 35.78 352,900 +0.14(+0.39%)
Jul 08, 2003 35.60 35.75 35.18 35.64 516,600 -0.05(-0.14%)
Jul 07, 2003 35.70 35.92 35.45 35.69 243,000 +0.24(+0.68%)
Jul 03, 2003 35.30 35.70 35.23 35.45 160,600 -0.05(-0.14%)
Jul 02, 2003 35.34 35.50 34.97 35.50 393,600 +0.41(+1.17%)
Jul 01, 2003 34.85 35.20 34.18 35.09 336,200 +0.32(+0.92%)
Jun 30, 2003 35.04 35.28 34.52 34.77 486,500 +0.21(+0.61%)
Jun 27, 2003 34.57 35.25 34.36 34.56 373,800 +0.00(+0.00%)
Jun 26, 2003 33.35 34.57 33.15 34.56 657,100 +1.41(+4.25%)
Jun 25, 2003 32.31 33.15 32.30 33.15 721,600 +0.85(+2.63%)
Jun 24, 2003 32.48 32.53 31.90 32.30 445,400 -0.17(-0.52%)
Jun 23, 2003 32.75 32.78 32.12 32.47 533,100 -0.28(-0.85%)
Jun 20, 2003 32.70 33.10 32.39 32.75 1,417,900 -0.89(-2.65%)
Jun 19, 2003 34.54 34.60 33.37 33.64 489,500 -0.80(-2.32%)
Jun 18, 2003 34.47 34.47 33.67 34.44 325,100 -0.03(-0.09%)
Jun 17, 2003 34.54 34.66 34.05 34.47 242,100 +0.08(+0.23%)
Jun 16, 2003 33.60 34.66 33.60 34.39 510,300 +0.85(+2.53%)
Jun 13, 2003 34.18 34.18 33.26 33.54 234,500 -0.59(-1.73%)
Jun 12, 2003 34.34 34.48 33.45 34.13 339,200 -0.20(-0.58%)
Jun 11, 2003 33.25 34.40 33.03 34.33 483,800 +1.05(+3.16%)
Jun 10, 2003 33.00 33.29 32.67 33.28 462,900 +0.78(+2.40%)
Jun 09, 2003 32.65 32.84 31.77 32.50 724,900 -0.65(-1.96%)
Jun 06, 2003 34.10 34.60 33.11 33.15 1,120,400 -0.92(-2.70%)
Jun 05, 2003 32.80 35.00 32.25 34.07 2,977,900 -2.00(-5.54%)
Jun 04, 2003 34.68 36.10 34.61 36.07 1,343,000 +1.39(+4.01%)
Jun 03, 2003 34.55 34.87 34.10 34.68 585,200 +0.31(+0.90%)
Jun 02, 2003 34.72 35.00 34.24 34.37 853,000 -0.15(-0.43%)
May 30, 2003 33.45 34.52 33.40 34.52 566,300 +1.11(+3.32%)
May 29, 2003 33.35 33.65 32.96 33.41 462,000 +0.15(+0.45%)
May 28, 2003 32.95 33.29 32.77 33.26 340,700 +0.43(+1.31%)
May 27, 2003 32.20 32.84 32.20 32.83 322,200 +0.47(+1.45%)
May 23, 2003 32.37 32.75 32.22 32.36 344,600 -0.19(-0.58%)
May 22, 2003 31.65 32.74 31.62 32.55 492,400 +1.05(+3.33%)
May 21, 2003 31.57 31.90 31.20 31.50 362,600 -0.07(-0.22%)
May 20, 2003 32.20 32.25 31.33 31.57 596,900 -0.48(-1.50%)
May 19, 2003 32.90 33.04 32.05 32.05 486,100 -0.89(-2.70%)
May 16, 2003 32.90 33.25 32.75 32.94 843,300 +0.05(+0.15%)
May 15, 2003 32.45 33.48 32.40 32.89 1,032,300 +0.56(+1.73%)
May 14, 2003 32.00 32.60 32.00 32.33 896,500 +0.43(+1.35%)
May 13, 2003 30.72 31.95 30.71 31.90 747,900 +1.15(+3.74%)
May 12, 2003 30.20 30.83 29.96 30.75 271,000 +0.55(+1.82%)
May 09, 2003 29.90 30.47 29.80 30.20 397,300 +0.79(+2.69%)
May 08, 2003 29.16 29.98 28.97 29.41 475,400 +0.25(+0.86%)
May 07, 2003 28.50 29.48 28.45 29.16 723,500 +0.76(+2.68%)
May 06, 2003 28.34 28.65 27.82 28.40 782,400 +0.12(+0.42%)
May 05, 2003 28.30 28.58 28.28 28.28 912,800 +0.12(+0.43%)
May 02, 2003 28.26 28.50 27.75 28.16 561,000 -0.10(-0.35%)
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.