Cooper Companies (NY: COO )

381.11 USD -6.81 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.67 35.85 35.32 35.32 327,547 -0.11(-0.31%)
Jan 28, 2010 36.05 36.06 35.36 35.43 229,812 -0.40(-1.12%)
Jan 27, 2010 36.01 36.26 35.43 35.83 312,295 -0.33(-0.91%)
Jan 26, 2010 36.35 36.76 35.91 36.16 264,262 -0.28(-0.77%)
Jan 25, 2010 36.82 37.06 36.12 36.44 640,110 -0.23(-0.63%)
Jan 22, 2010 37.02 37.29 36.53 36.67 435,340 -0.37(-1.00%)
Jan 21, 2010 38.26 38.26 36.51 37.04 498,892 -1.03(-2.71%)
Jan 20, 2010 38.06 38.34 37.97 38.07 230,845 -0.18(-0.47%)
Jan 19, 2010 37.81 38.59 37.71 38.25 243,621 +0.56(+1.49%)
Jan 15, 2010 38.26 37.69 37.69 37.69 354,600 -0.83(-2.15%)
Jan 14, 2010 38.36 38.90 38.11 38.52 554,234 -0.14(-0.36%)
Jan 13, 2010 37.76 38.66 37.74 38.66 329,977 +1.03(+2.74%)
Jan 12, 2010 37.62 38.22 37.54 37.63 203,677 -0.37(-0.97%)
Jan 11, 2010 38.00 38.15 37.70 38.00 206,277 +0.05(+0.13%)
Jan 08, 2010 38.25 38.43 37.79 37.95 235,773 -0.62(-1.61%)
Jan 07, 2010 37.90 38.70 37.78 38.57 350,524 +0.40(+1.05%)
Jan 06, 2010 37.94 38.48 37.86 38.17 390,695 -0.02(-0.05%)
Jan 05, 2010 37.52 38.21 37.48 38.19 310,851 +0.44(+1.17%)
Jan 04, 2010 38.26 38.48 37.61 37.75 481,198 -0.37(-0.97%)
Dec 31, 2009 38.25 38.12 38.12 38.12 343,100 -0.15(-0.39%)
Dec 30, 2009 38.39 38.39 37.96 38.27 224,877 -0.33(-0.85%)
Dec 29, 2009 38.03 38.99 37.67 38.60 326,091 +0.46(+1.21%)
Dec 28, 2009 38.34 38.52 37.97 38.14 147,358 -0.05(-0.13%)
Dec 24, 2009 38.25 38.40 37.88 38.19 175,366 +0.15(+0.39%)
Dec 23, 2009 38.59 38.65 37.99 38.04 333,129 -0.39(-1.01%)
Dec 22, 2009 37.50 38.49 37.50 38.43 459,960 +0.93(+2.48%)
Dec 21, 2009 38.00 38.16 37.39 37.50 318,105 -0.21(-0.56%)
Dec 18, 2009 37.44 37.76 36.79 37.71 709,421 +0.31(+0.83%)
Dec 17, 2009 37.64 38.06 37.12 37.40 325,945 -0.61(-1.60%)
Dec 16, 2009 38.19 38.47 37.94 38.01 414,271 +0.10(+0.26%)
Dec 15, 2009 37.54 38.80 37.21 37.91 1,195,852 +0.31(+0.82%)
Dec 14, 2009 37.23 37.81 37.13 37.60 1,023,452 +1.15(+3.15%)
Dec 11, 2009 36.74 37.17 36.34 36.45 753,461 +0.07(+0.19%)
Dec 10, 2009 36.71 37.02 35.87 36.38 1,019,548 -0.16(-0.44%)
Dec 09, 2009 36.56 38.33 36.48 36.54 2,748,628 +2.62(+7.72%)
Dec 08, 2009 33.85 34.07 33.39 33.92 595,758 +0.00(+0.00%)
Dec 07, 2009 34.00 34.14 33.87 33.92 481,035 -0.15(-0.44%)
Dec 04, 2009 34.67 34.84 33.72 34.07 384,271 -0.01(-0.03%)
Dec 03, 2009 34.40 34.87 34.04 34.08 252,126 -0.49(-1.42%)
Dec 02, 2009 34.17 34.76 34.14 34.57 255,488 +0.49(+1.44%)
Dec 01, 2009 33.85 34.22 33.04 34.08 363,546 +0.59(+1.76%)
Nov 30, 2009 33.63 33.67 32.81 33.49 308,808 -0.14(-0.42%)
Nov 27, 2009 33.38 33.95 33.29 33.63 82,237 -0.54(-1.58%)
Nov 25, 2009 34.15 35.13 34.12 34.17 658,095 +0.12(+0.35%)
Nov 24, 2009 32.17 34.38 32.01 34.05 1,154,130 +1.97(+6.14%)
Nov 23, 2009 31.84 32.29 31.56 32.08 212,498 +0.63(+2.00%)
Nov 20, 2009 31.49 31.50 31.02 31.45 191,408 -0.26(-0.82%)
Nov 19, 2009 31.96 32.01 31.17 31.71 161,879 -0.24(-0.75%)
Nov 18, 2009 32.04 32.28 31.82 31.95 295,745 +0.14(+0.44%)
Nov 17, 2009 32.03 32.05 31.48 31.81 157,449 -0.39(-1.21%)
Nov 16, 2009 31.49 32.40 31.49 32.20 248,838 +0.69(+2.19%)
Nov 13, 2009 31.28 31.53 31.13 31.51 178,143 +0.05(+0.16%)
Nov 12, 2009 31.61 31.76 31.22 31.46 278,773 -0.04(-0.13%)
Nov 11, 2009 31.50 31.62 31.13 31.50 227,345 +0.12(+0.38%)
Nov 10, 2009 31.38 31.66 31.03 31.38 312,936 +0.06(+0.19%)
Nov 09, 2009 30.78 31.38 30.66 31.32 427,038 +0.76(+2.49%)
Nov 06, 2009 30.24 30.87 30.19 30.56 493,300 +0.24(+0.79%)
Nov 05, 2009 29.56 30.43 29.36 30.32 761,171 +1.02(+3.48%)
Nov 04, 2009 28.67 29.56 28.62 29.30 562,004 +0.73(+2.56%)
Nov 03, 2009 28.45 28.57 28.12 28.57 193,725 +0.12(+0.42%)
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.