Cooper Companies (NY: COO )

399.07 USD -0.44 (-0.11%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 71.10 71.10 70.45 70.52 216,682 -0.58(-0.82%)
Dec 29, 2011 70.07 71.22 69.86 71.10 219,047 +1.40(+2.01%)
Dec 28, 2011 70.34 70.56 69.25 69.70 209,620 -0.88(-1.25%)
Dec 27, 2011 70.25 71.00 70.01 70.58 235,392 +0.37(+0.53%)
Dec 23, 2011 70.68 70.72 69.64 70.21 395,752 -0.27(-0.38%)
Dec 21, 2011 70.20 70.73 69.56 70.48 414,842 -0.09(-0.13%)
Dec 20, 2011 69.48 70.81 69.33 70.57 784,566 +2.08(+3.04%)
Dec 19, 2011 68.43 69.22 67.31 68.49 939,955 +0.12(+0.18%)
Dec 16, 2011 67.63 69.11 66.89 68.37 1,032,083 +1.79(+2.69%)
Dec 15, 2011 66.52 67.66 66.38 66.58 529,611 +0.62(+0.94%)
Dec 14, 2011 64.36 67.17 64.30 65.96 899,900 +1.34(+2.07%)
Dec 13, 2011 67.49 68.16 64.18 64.62 1,060,537 -2.37(-3.54%)
Dec 12, 2011 67.45 68.13 66.39 66.99 770,273 -0.82(-1.21%)
Dec 09, 2011 63.49 69.78 63.00 67.81 4,172,458 +9.65(+16.59%)
Dec 08, 2011 58.30 59.24 58.02 58.16 809,815 -0.45(-0.77%)
Dec 07, 2011 59.58 59.84 57.38 58.61 2,253,850 -1.22(-2.04%)
Dec 06, 2011 60.12 60.47 58.46 59.83 1,060,289 -0.77(-1.27%)
Dec 05, 2011 60.86 62.73 60.07 60.60 943,331 +0.63(+1.05%)
Dec 02, 2011 61.38 62.15 59.64 59.97 593,728 -1.41(-2.30%)
Dec 01, 2011 61.22 62.28 60.77 61.38 403,829 +0.12(+0.20%)
Nov 30, 2011 60.45 61.31 60.29 61.26 966,045 +2.40(+4.08%)
Nov 29, 2011 59.77 60.31 58.51 58.86 713,451 -0.45(-0.76%)
Nov 28, 2011 59.05 60.51 58.80 59.31 770,384 +1.85(+3.22%)
Nov 25, 2011 57.76 57.94 57.22 57.46 180,637 -0.43(-0.74%)
Nov 23, 2011 57.40 58.14 56.94 57.89 782,043 +0.23(+0.40%)
Nov 22, 2011 57.36 58.01 56.70 57.66 735,670 +0.48(+0.84%)
Nov 21, 2011 57.06 57.77 56.50 57.18 792,666 -1.07(-1.84%)
Nov 18, 2011 58.58 58.70 57.02 58.25 908,744 -0.34(-0.58%)
Nov 17, 2011 58.52 58.85 57.30 58.59 1,735,252 -0.26(-0.44%)
Nov 16, 2011 55.28 59.85 55.00 58.85 4,230,826 +2.21(+3.90%)
Nov 15, 2011 64.85 65.09 52.60 56.64 11,167,363 -8.31(-12.79%)
Nov 14, 2011 66.64 66.91 64.81 64.95 645,885 -2.06(-3.07%)
Nov 11, 2011 66.84 67.70 66.57 67.01 309,516 +0.84(+1.27%)
Nov 10, 2011 66.80 67.23 66.00 66.17 469,227 +0.05(+0.08%)
Nov 09, 2011 66.19 66.79 65.28 66.12 592,000 -1.66(-2.45%)
Nov 08, 2011 67.79 68.06 66.70 67.78 602,507 +0.46(+0.68%)
Nov 07, 2011 66.00 67.42 65.43 67.32 596,118 +1.16(+1.75%)
Nov 04, 2011 68.57 68.72 65.83 66.16 795,278 -3.18(-4.59%)
Nov 03, 2011 69.16 70.02 68.26 69.34 420,421 +1.04(+1.52%)
Nov 02, 2011 67.64 69.24 66.76 68.30 473,442 +1.50(+2.25%)
Nov 01, 2011 67.29 67.82 66.62 66.80 581,932 -2.50(-3.61%)
Oct 31, 2011 69.87 70.54 69.28 69.30 409,811 -1.76(-2.48%)
Oct 28, 2011 71.27 72.09 70.01 71.06 588,536 -0.38(-0.53%)
Oct 27, 2011 71.94 72.28 70.34 71.44 520,993 +1.10(+1.56%)
Oct 26, 2011 70.63 70.84 69.40 70.34 683,511 +0.42(+0.60%)
Oct 25, 2011 69.53 70.73 69.44 69.92 853,633 -0.63(-0.89%)
Oct 24, 2011 68.08 70.70 68.07 70.55 729,718 +2.19(+3.20%)
Oct 21, 2011 66.13 68.41 65.85 68.36 758,863 +2.85(+4.35%)
Oct 20, 2011 67.15 67.52 63.56 65.51 2,121,172 -1.50(-2.24%)
Oct 19, 2011 68.44 68.65 66.70 67.01 710,103 -1.34(-1.96%)
Oct 18, 2011 69.22 70.06 68.09 68.35 915,124 -0.88(-1.27%)
Oct 17, 2011 73.29 73.46 68.35 69.23 1,297,936 -4.62(-6.26%)
Oct 14, 2011 75.13 75.31 73.56 73.85 451,582 -0.82(-1.10%)
Oct 13, 2011 73.01 74.79 72.95 74.67 446,189 +0.51(+0.69%)
Oct 12, 2011 75.48 76.19 70.78 74.16 2,558,548 +2.01(+2.79%)
Oct 11, 2011 78.13 78.43 69.25 72.15 3,302,021 -6.44(-8.19%)
Oct 10, 2011 78.69 79.33 77.92 78.59 308,008 +1.62(+2.10%)
Oct 07, 2011 78.65 78.83 76.88 76.97 456,469 -1.51(-1.92%)
Oct 06, 2011 76.64 78.54 76.60 78.48 540,769 +1.58(+2.05%)
Oct 05, 2011 76.16 77.31 75.74 76.90 578,084 +1.04(+1.37%)
Oct 04, 2011 73.26 75.92 72.76 75.86 621,414 +1.85(+2.50%)
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.