Cooper Companies (NY: COO )

392.57 USD +1.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.51 26.09 24.70 25.61 742,300 +0.11(+0.43%)
Jan 30, 2003 27.00 27.90 25.50 25.50 1,906,000 +1.33(+5.50%)
Jan 29, 2003 23.65 24.29 23.35 24.17 223,900 +0.44(+1.85%)
Jan 28, 2003 24.10 24.19 23.10 23.73 343,900 -0.28(-1.17%)
Jan 27, 2003 24.00 24.36 23.74 24.01 254,800 +0.00(+0.00%)
Jan 24, 2003 24.10 24.11 23.81 24.01 200,800 -0.05(-0.21%)
Jan 23, 2003 24.32 24.32 23.75 24.06 715,200 -0.15(-0.62%)
Jan 22, 2003 25.01 25.01 24.20 24.21 604,400 -0.80(-3.20%)
Jan 21, 2003 25.50 25.50 25.01 25.01 371,800 -0.39(-1.54%)
Jan 17, 2003 25.12 25.53 25.05 25.40 482,100 +0.25(+0.99%)
Jan 16, 2003 25.40 25.55 25.01 25.15 654,500 -0.24(-0.95%)
Jan 15, 2003 25.40 25.52 25.10 25.39 414,500 -0.01(-0.04%)
Jan 14, 2003 25.84 25.84 25.25 25.40 483,700 -0.44(-1.70%)
Jan 13, 2003 26.11 26.60 25.75 25.84 359,300 -0.26(-1.00%)
Jan 10, 2003 26.98 27.40 26.10 26.10 358,600 -0.88(-3.26%)
Jan 09, 2003 26.63 26.98 26.56 26.98 380,100 +0.40(+1.50%)
Jan 08, 2003 26.85 27.25 26.35 26.58 638,300 -0.27(-1.01%)
Jan 07, 2003 26.50 27.18 26.46 26.85 501,300 +0.35(+1.32%)
Jan 06, 2003 25.90 26.60 25.80 26.50 404,500 +0.50(+1.92%)
Jan 03, 2003 25.62 26.10 25.50 26.00 375,100 +0.32(+1.25%)
Jan 02, 2003 25.25 25.68 24.90 25.68 297,800 +0.66(+2.64%)
Dec 31, 2002 24.83 25.40 24.69 25.02 446,800 +0.24(+0.97%)
Dec 30, 2002 24.62 25.12 24.09 24.78 445,100 +0.16(+0.65%)
Dec 27, 2002 24.75 24.84 24.08 24.62 253,700 -0.20(-0.81%)
Dec 26, 2002 25.05 25.11 24.77 24.82 154,000 -0.23(-0.92%)
Dec 24, 2002 24.90 25.10 24.76 25.05 213,500 +0.18(+0.72%)
Dec 23, 2002 24.90 25.10 24.45 24.87 673,600 +0.01(+0.04%)
Dec 20, 2002 25.15 25.15 24.38 24.86 680,100 -0.09(-0.36%)
Dec 19, 2002 25.55 25.55 24.84 24.95 329,800 -0.60(-2.35%)
Dec 18, 2002 25.95 25.95 25.50 25.55 222,500 -0.40(-1.54%)
Dec 17, 2002 26.01 26.75 25.50 25.95 648,400 -0.13(-0.50%)
Dec 16, 2002 25.06 26.52 25.02 26.08 1,423,100 +1.03(+4.11%)
Dec 13, 2002 30.61 30.61 23.95 25.05 4,464,600 -5.55(-18.14%)
Dec 12, 2002 29.99 31.15 29.80 30.60 664,900 +0.60(+2.00%)
Dec 11, 2002 30.00 30.24 29.35 30.00 332,400 +0.06(+0.20%)
Dec 10, 2002 30.80 31.20 29.75 29.94 649,400 -0.71(-2.32%)
Dec 09, 2002 30.20 31.47 30.10 30.65 757,500 +0.55(+1.83%)
Dec 06, 2002 30.00 30.25 29.65 30.10 244,900 +0.10(+0.33%)
Dec 05, 2002 29.80 30.17 29.45 30.00 303,400 +0.39(+1.32%)
Dec 04, 2002 29.10 30.07 28.95 29.61 322,900 +0.51(+1.75%)
Dec 03, 2002 28.70 29.55 28.70 29.10 346,200 +0.48(+1.68%)
Dec 02, 2002 28.45 29.02 28.15 28.62 378,600 +0.52(+1.85%)
Nov 29, 2002 29.06 29.23 28.10 28.10 95,300 -0.86(-2.97%)
Nov 27, 2002 28.70 29.00 28.40 28.96 267,200 +0.41(+1.44%)
Nov 26, 2002 29.00 29.15 28.30 28.55 377,200 -0.45(-1.55%)
Nov 25, 2002 29.65 30.56 28.30 29.00 523,800 -28.65(-49.70%)
Nov 20, 2002 56.70 57.68 56.70 57.65 156,700 +0.95(+1.68%)
Nov 19, 2002 57.80 58.35 56.25 56.70 301,500 -1.15(-1.99%)
Nov 18, 2002 58.50 59.20 57.80 57.85 382,800 -0.57(-0.98%)
Nov 15, 2002 57.10 58.85 56.54 58.42 425,600 +1.22(+2.13%)
Nov 14, 2002 56.54 57.20 56.53 57.20 201,800 +0.86(+1.53%)
Nov 13, 2002 56.39 56.65 55.80 56.34 136,100 +0.10(+0.18%)
Nov 12, 2002 55.93 56.90 55.48 56.24 430,100 +0.32(+0.57%)
Nov 11, 2002 56.80 57.30 55.80 55.92 343,500 -0.98(-1.72%)
Nov 08, 2002 55.02 57.05 55.02 56.90 516,400 +1.90(+3.45%)
Nov 07, 2002 54.00 55.24 53.80 55.00 407,100 +1.02(+1.89%)
Nov 06, 2002 53.04 54.15 53.02 53.98 199,800 +1.04(+1.96%)
Nov 05, 2002 52.60 53.30 52.35 52.94 207,400 +0.19(+0.36%)
Nov 04, 2002 53.25 53.90 52.20 52.75 261,600 -0.10(-0.19%)
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.