Cooper Companies (NY: COO )

386.05 USD +5.03 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.88 34.11 33.56 33.70 410,541 -0.13(-0.38%)
Jul 30, 2008 34.31 34.60 33.49 33.83 295,285 -0.31(-0.91%)
Jul 29, 2008 34.14 34.52 33.79 34.14 245,930 +0.08(+0.23%)
Jul 28, 2008 34.43 34.97 33.81 34.06 551,101 -0.37(-1.07%)
Jul 25, 2008 34.15 34.60 34.02 34.43 266,290 +0.40(+1.18%)
Jul 24, 2008 34.72 35.12 33.85 34.03 253,336 -0.84(-2.41%)
Jul 23, 2008 35.26 35.28 34.49 34.87 282,475 -0.13(-0.37%)
Jul 22, 2008 34.02 35.13 33.66 35.00 748,664 +1.06(+3.12%)
Jul 21, 2008 35.27 35.34 33.73 33.94 532,475 -1.34(-3.80%)
Jul 18, 2008 34.28 35.53 34.10 35.28 573,202 +0.92(+2.68%)
Jul 17, 2008 34.37 34.51 34.07 34.36 961,320 +0.26(+0.76%)
Jul 16, 2008 34.58 34.66 33.93 34.10 1,027,019 -0.27(-0.79%)
Jul 15, 2008 34.73 34.95 33.89 34.37 920,921 -0.63(-1.80%)
Jul 14, 2008 36.17 36.34 34.78 35.00 583,686 -1.00(-2.78%)
Jul 11, 2008 35.28 36.28 35.17 36.00 520,682 +0.30(+0.84%)
Jul 10, 2008 36.92 36.92 35.31 35.70 624,196 -1.29(-3.49%)
Jul 09, 2008 37.36 37.43 36.71 36.99 575,688 -0.52(-1.39%)
Jul 08, 2008 37.52 37.79 36.88 37.51 572,935 -0.04(-0.11%)
Jul 07, 2008 37.56 37.95 37.04 37.55 617,086 +0.25(+0.67%)
Jul 04, 2008 38.45 38.52 37.12 37.30 176,334 +0.00(+0.00%)
Jul 03, 2008 38.45 38.52 37.12 37.30 176,334 -1.06(-2.76%)
Jul 02, 2008 37.87 38.54 37.87 38.36 407,309 +0.55(+1.45%)
Jul 01, 2008 36.92 37.82 36.56 37.81 477,060 +0.66(+1.78%)
Jun 30, 2008 36.91 37.37 36.44 37.15 382,878 +0.33(+0.90%)
Jun 27, 2008 36.69 37.25 36.52 36.82 483,729 +0.43(+1.18%)
Jun 26, 2008 37.12 37.25 36.39 36.39 678,383 -1.19(-3.17%)
Jun 25, 2008 36.77 38.04 36.77 37.58 604,269 +0.61(+1.65%)
Jun 24, 2008 37.71 37.76 36.73 36.97 842,615 -0.88(-2.32%)
Jun 23, 2008 38.28 38.44 37.66 37.85 709,262 -0.27(-0.71%)
Jun 20, 2008 38.70 38.95 37.55 38.12 793,371 -0.64(-1.65%)
Jun 19, 2008 38.80 39.08 38.38 38.76 642,503 -0.11(-0.28%)
Jun 18, 2008 38.90 39.09 38.55 38.87 668,331 -0.07(-0.18%)
Jun 17, 2008 38.96 39.36 38.75 38.94 585,921 -0.24(-0.61%)
Jun 16, 2008 39.98 40.04 38.98 39.18 468,405 -1.29(-3.19%)
Jun 13, 2008 39.59 40.47 39.42 40.47 554,536 +1.00(+2.53%)
Jun 12, 2008 38.70 39.50 38.54 39.47 339,395 +0.92(+2.39%)
Jun 11, 2008 38.60 38.99 38.35 38.55 504,437 -0.18(-0.46%)
Jun 10, 2008 38.28 38.73 37.82 38.73 501,482 +0.46(+1.20%)
Jun 09, 2008 38.68 39.19 37.69 38.27 635,101 -0.23(-0.60%)
Jun 06, 2008 40.28 41.39 37.87 38.50 1,931,372 -2.84(-6.87%)
Jun 05, 2008 40.79 41.45 40.58 41.34 748,748 +0.51(+1.25%)
Jun 04, 2008 40.17 41.00 39.90 40.83 662,143 +0.23(+0.57%)
Jun 03, 2008 40.29 40.97 40.19 40.60 542,669 +0.53(+1.32%)
Jun 02, 2008 40.43 40.82 39.63 40.07 969,216 -0.38(-0.94%)
May 30, 2008 40.58 40.70 40.17 40.45 954,232 -0.15(-0.37%)
May 29, 2008 39.53 40.65 39.52 40.60 469,362 +0.89(+2.24%)
May 28, 2008 40.13 40.42 39.59 39.71 787,660 -0.34(-0.85%)
May 27, 2008 39.30 40.31 39.07 40.05 531,141 +0.59(+1.50%)
May 26, 2008 38.87 39.67 38.44 39.46 0 +0.00(+0.00%)
May 23, 2008 38.87 39.67 38.44 39.46 265,690 +0.55(+1.41%)
May 22, 2008 38.27 39.13 38.08 38.91 176,329 +0.55(+1.43%)
May 21, 2008 39.19 39.30 37.98 38.36 429,541 -0.91(-2.32%)
May 20, 2008 38.80 39.35 38.64 39.27 504,588 +0.32(+0.82%)
May 19, 2008 38.85 39.29 38.50 38.95 392,764 -0.07(-0.18%)
May 16, 2008 38.84 39.50 38.74 39.02 563,361 +0.15(+0.39%)
May 15, 2008 38.30 38.87 37.81 38.87 266,191 +0.48(+1.25%)
May 14, 2008 38.22 38.56 37.98 38.39 389,806 +0.41(+1.08%)
May 13, 2008 37.95 38.00 37.49 37.98 576,470 -0.02(-0.05%)
May 12, 2008 37.77 38.48 37.67 38.00 580,584 +0.49(+1.31%)
May 09, 2008 37.00 37.79 37.00 37.51 202,133 +0.32(+0.86%)
May 08, 2008 38.26 38.26 36.78 37.19 252,672 -0.82(-2.16%)
May 07, 2008 38.17 38.60 37.88 38.01 498,042 +0.01(+0.03%)
May 06, 2008 37.20 38.33 36.96 38.00 359,924 +0.85(+2.29%)
May 05, 2008 36.67 37.22 36.27 37.15 289,194 +0.56(+1.53%)
May 02, 2008 36.12 37.01 36.05 36.59 309,454 +0.60(+1.67%)
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.