Cooper Companies (NY: COO )

399.52 USD -0.48 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 125.37 123.84 123.84 123.84 451,100 -1.15(-0.92%)
Dec 30, 2013 125.88 126.99 124.91 124.99 344,120 -0.59(-0.47%)
Dec 27, 2013 126.01 126.44 125.46 125.58 303,025 -0.07(-0.06%)
Dec 26, 2013 126.66 127.00 125.39 125.65 264,405 -1.01(-0.80%)
Dec 24, 2013 126.23 127.19 125.56 126.66 224,855 +0.57(+0.45%)
Dec 23, 2013 126.93 128.05 125.49 126.09 495,589 -0.91(-0.72%)
Dec 20, 2013 122.62 127.00 122.52 127.00 1,084,930 +4.40(+3.59%)
Dec 19, 2013 121.13 122.89 121.02 122.60 703,690 +1.17(+0.96%)
Dec 18, 2013 122.33 123.87 119.90 121.43 786,440 -0.71(-0.58%)
Dec 17, 2013 120.34 123.53 119.31 122.14 753,784 +1.58(+1.31%)
Dec 16, 2013 120.84 122.07 120.42 120.56 511,746 -0.65(-0.54%)
Dec 13, 2013 119.64 124.23 119.64 121.21 1,105,453 +1.68(+1.41%)
Dec 12, 2013 119.56 121.33 118.57 119.53 1,139,946 -0.36(-0.30%)
Dec 11, 2013 124.23 124.40 119.60 119.89 914,115 -3.85(-3.11%)
Dec 10, 2013 126.06 127.17 123.68 123.74 710,749 -2.84(-2.24%)
Dec 09, 2013 125.15 126.86 125.10 126.58 544,780 +0.82(+0.65%)
Dec 06, 2013 126.67 127.40 125.02 125.76 1,923,851 -7.97(-5.96%)
Dec 05, 2013 134.38 135.00 132.19 133.73 364,376 +1.85(+1.40%)
Dec 04, 2013 133.52 133.52 130.64 131.88 218,132 -0.91(-0.69%)
Dec 03, 2013 131.40 133.06 130.42 132.79 432,984 +0.53(+0.40%)
Dec 02, 2013 131.64 132.72 130.68 132.26 231,427 +0.52(+0.39%)
Nov 29, 2013 132.12 133.42 131.45 131.74 91,486 -0.05(-0.04%)
Nov 27, 2013 130.72 131.87 129.99 131.79 460,407 +1.15(+0.88%)
Nov 26, 2013 132.56 132.81 130.60 130.64 309,317 -2.19(-1.65%)
Nov 25, 2013 133.56 133.96 132.60 132.83 243,789 -0.78(-0.58%)
Nov 22, 2013 132.49 134.47 131.87 133.61 410,243 +1.39(+1.05%)
Nov 21, 2013 128.46 132.23 128.46 132.22 321,612 +4.22(+3.30%)
Nov 20, 2013 127.96 129.21 127.70 128.00 162,549 +0.04(+0.03%)
Nov 19, 2013 127.75 128.56 127.33 127.96 174,622 -0.04(-0.03%)
Nov 18, 2013 129.23 129.27 127.23 128.00 229,650 -1.35(-1.04%)
Nov 15, 2013 126.70 129.41 126.51 129.35 184,619 +2.37(+1.87%)
Nov 14, 2013 127.63 128.49 126.49 126.98 248,803 -0.62(-0.49%)
Nov 13, 2013 127.11 128.82 127.11 127.60 222,827 -0.25(-0.20%)
Nov 12, 2013 127.02 128.11 126.04 127.85 99,362 +0.69(+0.54%)
Nov 11, 2013 127.39 128.49 126.71 127.16 158,250 +0.09(+0.07%)
Nov 08, 2013 125.67 127.58 125.48 127.07 129,501 +1.35(+1.07%)
Nov 07, 2013 128.28 129.04 125.64 125.72 179,630 -2.16(-1.69%)
Nov 06, 2013 129.24 129.24 127.71 127.88 179,307 -0.61(-0.47%)
Nov 05, 2013 126.47 129.11 126.47 128.49 224,197 -0.56(-0.43%)
Nov 04, 2013 128.25 129.18 127.33 129.05 203,811 +0.70(+0.55%)
Nov 01, 2013 129.44 130.51 127.53 128.35 206,370 -0.86(-0.67%)
Oct 31, 2013 129.95 130.26 128.03 129.21 192,927 -0.54(-0.42%)
Oct 30, 2013 130.92 132.15 129.00 129.75 162,304 -1.41(-1.08%)
Oct 29, 2013 130.00 131.16 130.00 131.16 268,258 +1.52(+1.17%)
Oct 28, 2013 128.93 129.87 128.27 129.64 199,363 +0.46(+0.36%)
Oct 25, 2013 128.64 129.28 127.61 129.18 266,500 +0.41(+0.32%)
Oct 24, 2013 128.80 129.15 127.83 128.77 193,793 +0.42(+0.33%)
Oct 23, 2013 128.10 128.66 127.07 128.35 168,338 -0.05(-0.04%)
Oct 22, 2013 127.04 129.08 127.04 128.40 273,275 +1.03(+0.81%)
Oct 21, 2013 126.19 127.58 125.29 127.37 306,133 +1.45(+1.15%)
Oct 18, 2013 127.70 127.84 125.49 125.92 411,437 -1.21(-0.95%)
Oct 17, 2013 127.68 127.85 126.92 127.13 548,920 -0.78(-0.61%)
Oct 16, 2013 128.19 128.95 127.54 127.91 303,716 +0.05(+0.04%)
Oct 15, 2013 129.77 129.78 127.63 127.86 346,247 -1.74(-1.34%)
Oct 14, 2013 128.99 129.96 127.92 129.60 305,719 -0.08(-0.06%)
Oct 11, 2013 127.63 129.76 126.87 129.68 345,029 +2.41(+1.89%)
Oct 10, 2013 126.67 127.43 126.08 127.27 340,028 +1.76(+1.40%)
Oct 09, 2013 124.99 126.34 124.04 125.51 468,008 +0.55(+0.44%)
Oct 08, 2013 126.75 127.72 124.88 124.96 343,763 -1.45(-1.15%)
Oct 07, 2013 126.21 127.21 124.00 126.41 385,817 -0.66(-0.52%)
Oct 04, 2013 126.95 128.06 126.23 127.07 395,426 +0.21(+0.17%)
Oct 03, 2013 129.20 129.93 126.83 126.86 836,207 -2.61(-2.02%)
Oct 02, 2013 130.29 130.29 128.03 129.47 365,916 -1.29(-0.99%)
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.