Cooper Companies (NY: COO )

395.01 USD +8.88 (+2.30%)
Streaming Delayed Price Updated: 2:36 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 48.15 48.64 47.77 48.40 131,100 +0.39(+0.81%)
Jan 29, 2004 47.10 48.03 46.90 48.01 129,000 +0.91(+1.93%)
Jan 28, 2004 48.20 48.31 47.05 47.10 137,200 -0.90(-1.88%)
Jan 27, 2004 49.15 49.35 48.00 48.00 189,000 -1.06(-2.16%)
Jan 26, 2004 48.84 49.15 48.00 49.06 124,500 +0.22(+0.45%)
Jan 23, 2004 48.25 48.92 47.94 48.84 189,500 +0.59(+1.22%)
Jan 22, 2004 48.25 48.72 48.04 48.25 98,500 +0.08(+0.17%)
Jan 21, 2004 48.03 48.38 48.00 48.17 298,100 +0.14(+0.29%)
Jan 20, 2004 48.65 48.82 47.91 48.03 287,600 -0.62(-1.27%)
Jan 16, 2004 48.70 49.00 48.40 48.65 116,600 +0.25(+0.52%)
Jan 15, 2004 48.31 48.72 47.99 48.40 169,100 +0.15(+0.31%)
Jan 14, 2004 48.04 48.48 47.99 48.25 190,800 +0.21(+0.44%)
Jan 13, 2004 47.30 48.04 47.30 48.04 166,800 +0.92(+1.95%)
Jan 12, 2004 46.85 47.38 46.55 47.12 111,800 +0.47(+1.01%)
Jan 09, 2004 47.25 47.40 46.75 46.65 128,500 -0.60(-1.27%)
Jan 08, 2004 46.70 47.16 46.68 47.25 182,100 +0.70(+1.50%)
Jan 07, 2004 46.02 46.95 45.94 46.55 315,200 -0.35(-0.75%)
Jan 06, 2004 45.95 47.16 45.93 46.90 191,200 +0.50(+1.08%)
Jan 05, 2004 46.50 47.11 45.75 46.40 382,800 -0.83(-1.76%)
Jan 02, 2004 47.25 47.68 46.84 47.23 111,600 +0.10(+0.21%)
Dec 31, 2003 48.00 48.05 47.13 47.13 136,300 -0.87(-1.81%)
Dec 30, 2003 48.15 48.15 47.52 48.00 129,900 -0.15(-0.31%)
Dec 29, 2003 47.13 48.07 47.11 48.15 144,400 +1.02(+2.16%)
Dec 26, 2003 46.83 47.13 46.45 47.13 73,000 +0.40(+0.86%)
Dec 24, 2003 46.80 47.05 46.60 46.73 69,900 -0.08(-0.17%)
Dec 23, 2003 46.79 46.93 46.34 46.81 227,400 -0.36(-0.76%)
Dec 22, 2003 47.19 47.19 46.79 47.17 153,100 -0.03(-0.06%)
Dec 19, 2003 47.05 47.31 46.60 47.20 183,200 +0.15(+0.32%)
Dec 18, 2003 46.50 47.00 46.31 47.05 141,900 +0.61(+1.31%)
Dec 17, 2003 45.65 46.46 45.65 46.44 280,500 +0.96(+2.11%)
Dec 16, 2003 44.92 45.64 44.75 45.48 276,100 +0.67(+1.50%)
Dec 15, 2003 45.75 45.90 44.81 44.81 182,600 -0.94(-2.05%)
Dec 12, 2003 45.69 46.50 44.34 45.75 440,000 +0.82(+1.83%)
Dec 11, 2003 44.26 44.98 44.24 44.93 202,200 +0.54(+1.22%)
Dec 10, 2003 45.15 45.41 44.13 44.39 291,700 -0.76(-1.68%)
Dec 09, 2003 46.15 46.22 45.35 45.15 130,200 -1.05(-2.27%)
Dec 08, 2003 45.94 46.10 45.75 46.20 501,400 +0.25(+0.54%)
Dec 05, 2003 46.14 46.33 46.05 45.95 140,800 -0.19(-0.41%)
Dec 04, 2003 46.05 46.24 45.85 46.14 314,000 -0.06(-0.13%)
Dec 03, 2003 46.40 46.62 45.93 46.20 177,000 -0.16(-0.35%)
Dec 02, 2003 46.21 46.54 46.00 46.36 160,100 +0.16(+0.35%)
Dec 01, 2003 45.95 46.45 45.84 46.20 337,500 +0.55(+1.20%)
Nov 28, 2003 45.00 45.69 44.98 45.65 82,500 +0.77(+1.72%)
Nov 26, 2003 44.75 44.97 43.92 44.88 142,600 +0.23(+0.52%)
Nov 25, 2003 44.03 44.76 44.00 44.65 151,200 +0.66(+1.50%)
Nov 24, 2003 43.55 44.23 43.50 43.99 194,100 +0.79(+1.83%)
Nov 21, 2003 43.15 43.53 43.15 43.20 95,000 +0.20(+0.47%)
Nov 20, 2003 43.18 43.49 42.72 43.00 188,600 -0.25(-0.58%)
Nov 19, 2003 43.30 43.58 43.15 43.25 230,700 -0.09(-0.21%)
Nov 18, 2003 43.15 43.62 43.11 43.34 163,800 +0.24(+0.56%)
Nov 17, 2003 42.24 43.12 42.24 43.10 161,900 +0.25(+0.58%)
Nov 14, 2003 43.16 43.26 42.73 42.85 287,900 -0.35(-0.81%)
Nov 13, 2003 42.57 43.25 42.52 43.20 260,000 +0.63(+1.48%)
Nov 12, 2003 41.90 42.66 41.70 42.57 120,600 +0.92(+2.21%)
Nov 11, 2003 42.05 42.09 41.50 41.65 179,100 -0.52(-1.23%)
Nov 10, 2003 43.30 43.30 42.14 42.17 231,200 -1.38(-3.17%)
Nov 07, 2003 43.99 43.99 43.29 43.55 156,100 -0.40(-0.91%)
Nov 06, 2003 43.75 43.93 43.74 43.95 140,700 +0.20(+0.46%)
Nov 05, 2003 43.62 43.80 43.38 43.75 100,100 +0.13(+0.30%)
Nov 04, 2003 43.76 43.76 43.04 43.62 212,042 -0.46(-1.04%)
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.