Cooper Companies (NY: COO )

407.79 USD +3.77 (+0.93%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 217.88 217.88 217.88 0 -2.30(-1.04%)
Dec 28, 2017 221.54 222.01 218.87 220.18 228,168 -1.01(-0.46%)
Dec 27, 2017 220.96 222.21 220.34 221.19 198,843 +0.75(+0.34%)
Dec 26, 2017 219.36 221.16 218.30 220.44 215,150 +0.64(+0.29%)
Dec 22, 2017 221.25 222.58 218.95 219.80 219,646 -1.97(-0.89%)
Dec 21, 2017 224.44 225.67 221.70 221.77 343,253 -2.84(-1.26%)
Dec 20, 2017 223.93 225.68 223.03 224.61 420,474 +0.73(+0.33%)
Dec 19, 2017 224.48 228.40 223.38 223.88 538,977 -0.18(-0.08%)
Dec 18, 2017 229.75 230.73 223.64 224.06 629,246 -5.24(-2.29%)
Dec 15, 2017 229.83 225.74 229.30 696,259 +4.44(+1.97%)
Dec 14, 2017 223.89 226.14 221.91 224.86 651,911 +0.67(+0.30%)
Dec 13, 2017 228.88 230.38 223.92 224.19 637,059 -5.47(-2.38%)
Dec 12, 2017 229.66 230.11 227.80 229.66 735,174 +1.21(+0.53%)
Dec 11, 2017 226.94 228.97 226.06 228.45 774,286 +1.89(+0.83%)
Dec 08, 2017 227.49 230.88 221.20 226.56 1,375,477 -12.24(-5.13%)
Dec 07, 2017 234.95 241.09 234.95 238.80 660,617 +4.73(+2.02%)
Dec 06, 2017 231.42 234.33 230.97 234.07 497,174 +2.18(+0.94%)
Dec 05, 2017 231.10 235.24 229.84 231.89 574,030 +2.15(+0.94%)
Dec 04, 2017 238.64 239.15 229.60 229.74 493,998 -8.36(-3.51%)
Dec 01, 2017 241.60 241.95 236.99 238.10 413,513 -3.08(-1.28%)
Nov 30, 2017 243.43 243.72 239.95 241.18 464,642 -1.41(-0.58%)
Nov 29, 2017 242.97 244.52 238.81 242.59 429,559 -0.66(-0.27%)
Nov 28, 2017 244.28 246.58 243.19 243.25 285,863 -0.04(-0.02%)
Nov 27, 2017 243.41 244.07 242.01 243.29 206,181 +1.00(+0.41%)
Nov 24, 2017 239.16 242.62 239.16 242.29 96,235 +3.39(+1.42%)
Nov 22, 2017 240.85 241.09 237.64 238.90 306,551 -1.21(-0.50%)
Nov 21, 2017 241.22 242.26 239.29 240.11 240,625 +0.17(+0.07%)
Nov 20, 2017 239.44 240.38 237.73 239.94 184,623 +1.29(+0.54%)
Nov 17, 2017 238.32 240.17 236.40 238.65 216,265 -0.80(-0.33%)
Nov 16, 2017 235.88 239.74 235.88 239.45 189,874 +4.79(+2.04%)
Nov 15, 2017 236.80 237.81 234.47 234.66 343,775 -2.12(-0.90%)
Nov 14, 2017 236.22 238.17 234.58 236.78 251,195 -0.29(-0.12%)
Nov 13, 2017 229.15 237.68 227.66 237.07 372,582 +8.01(+3.50%)
Nov 10, 2017 230.97 231.41 227.11 229.06 341,895 -2.89(-1.25%)
Nov 09, 2017 230.58 232.49 229.66 231.95 286,728 +1.47(+0.64%)
Nov 08, 2017 229.67 231.29 228.46 230.48 318,582 +1.15(+0.50%)
Nov 07, 2017 227.70 229.61 226.26 229.33 349,318 +1.69(+0.74%)
Nov 06, 2017 228.43 230.58 227.23 227.64 292,320 -1.63(-0.71%)
Nov 03, 2017 226.22 229.51 225.71 229.27 426,751 +2.37(+1.04%)
Nov 02, 2017 233.06 234.03 225.98 226.90 638,043 -7.07(-3.02%)
Nov 01, 2017 240.54 240.57 233.45 233.97 506,955 -6.29(-2.62%)
Oct 31, 2017 242.51 243.05 239.72 240.26 346,388 -2.49(-1.03%)
Oct 30, 2017 244.27 244.46 240.75 242.75 282,136 -1.68(-0.69%)
Oct 27, 2017 240.71 245.39 239.78 244.43 328,737 +4.02(+1.67%)
Oct 26, 2017 237.63 243.04 237.63 240.41 454,779 +2.51(+1.06%)
Oct 25, 2017 237.85 239.27 235.38 237.90 343,346 -1.65(-0.69%)
Oct 24, 2017 238.14 239.55 236.06 239.55 233,684 +2.24(+0.94%)
Oct 23, 2017 236.12 238.85 234.90 237.31 496,431 +1.96(+0.83%)
Oct 20, 2017 236.97 238.33 234.48 235.35 722,378 -0.73(-0.31%)
Oct 19, 2017 236.55 236.70 234.62 236.08 861,653 +0.30(+0.13%)
Oct 18, 2017 236.55 237.32 235.09 235.78 723,547 -0.20(-0.08%)
Oct 17, 2017 237.80 238.19 235.52 235.98 551,549 -0.97(-0.41%)
Oct 16, 2017 235.88 237.75 235.88 236.95 399,569 +0.95(+0.40%)
Oct 13, 2017 236.85 236.85 235.10 236.00 310,793 -1.67(-0.70%)
Oct 12, 2017 237.38 238.87 236.78 237.67 481,801 +0.15(+0.06%)
Oct 11, 2017 233.37 237.59 233.37 237.52 357,060 +3.55(+1.52%)
Oct 10, 2017 236.58 236.58 233.50 233.97 344,697 -2.65(-1.12%)
Oct 09, 2017 240.62 241.00 235.51 236.62 399,944 -4.71(-1.95%)
Oct 06, 2017 241.31 242.62 240.05 241.33 305,294 -0.34(-0.14%)
Oct 05, 2017 241.35 242.10 239.24 241.67 241,890 +0.64(+0.27%)
Oct 04, 2017 239.81 242.25 239.81 241.03 433,443 +0.91(+0.38%)
Oct 03, 2017 240.02 242.01 238.33 240.12 423,165 -0.44(-0.18%)
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.