Cooper Companies (NY: COO )

399.52 USD -0.48 (-0.12%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 43.10 44.47 42.60 43.90 277,700 +0.67(+1.55%)
Jul 30, 2002 45.75 45.75 42.90 43.23 292,300 -2.82(-6.12%)
Jul 29, 2002 43.80 46.05 43.80 46.05 207,300 +2.75(+6.35%)
Jul 26, 2002 43.15 43.50 42.18 43.30 185,500 +0.15(+0.35%)
Jul 25, 2002 41.60 43.30 41.47 43.15 200,600 +1.55(+3.73%)
Jul 24, 2002 38.85 41.60 38.35 41.60 254,000 +2.55(+6.53%)
Jul 23, 2002 38.90 39.75 38.90 39.05 213,000 -0.20(-0.51%)
Jul 22, 2002 40.50 41.00 38.63 39.25 280,800 -1.26(-3.11%)
Jul 19, 2002 40.95 41.20 40.50 40.51 208,100 -1.79(-4.23%)
Jul 17, 2002 40.78 42.55 40.78 42.30 187,200 +0.20(+0.48%)
Jul 12, 2002 41.27 42.59 41.00 42.10 245,800 +0.93(+2.26%)
Jul 11, 2002 40.15 41.32 39.65 41.17 341,700 +0.99(+2.46%)
Jul 10, 2002 41.57 42.35 40.00 40.18 450,000 -1.39(-3.34%)
Jul 09, 2002 42.70 42.70 41.57 41.57 138,100 -0.93(-2.19%)
Jul 08, 2002 42.45 42.50 42.45 42.50 132,500 -0.05(-0.12%)
Jul 05, 2002 41.90 42.86 41.90 42.55 112,400 +0.81(+1.94%)
Jul 04, 2002 43.75 43.80 40.95 41.74 500,000 +0.00(+0.00%)
Jul 03, 2002 43.75 43.80 40.95 41.74 500,000 -2.06(-4.70%)
Jul 02, 2002 45.80 45.80 43.00 43.80 235,400 -2.10(-4.58%)
Jul 01, 2002 46.90 46.90 45.59 45.90 194,900 -1.20(-2.55%)
Jun 28, 2002 46.60 47.30 46.40 47.10 338,600 +0.50(+1.07%)
Jun 27, 2002 47.16 47.70 45.80 46.60 169,200 -0.31(-0.66%)
Jun 26, 2002 46.15 47.00 45.00 46.91 155,600 +0.51(+1.10%)
Jun 25, 2002 47.05 47.05 46.29 46.40 132,700 -1.35(-2.83%)
Jun 21, 2002 47.50 48.10 47.45 47.75 138,900 +0.35(+0.74%)
Jun 20, 2002 48.24 48.28 46.70 47.40 183,800 -0.84(-1.74%)
Jun 19, 2002 49.39 49.40 47.93 48.24 150,000 -1.31(-2.64%)
Jun 18, 2002 48.73 50.09 48.73 49.55 176,600 +0.92(+1.89%)
Jun 17, 2002 47.63 49.20 47.50 48.63 140,900 +1.10(+2.31%)
Jun 14, 2002 48.25 48.26 46.57 47.53 404,100 -3.13(-6.18%)
Jun 12, 2002 53.06 53.12 50.65 50.66 220,900 -2.40(-4.52%)
Jun 11, 2002 52.70 53.44 52.70 53.06 540,000 +0.41(+0.78%)
Jun 10, 2002 53.20 53.42 52.55 52.65 122,600 -0.45(-0.85%)
Jun 07, 2002 51.90 53.45 51.30 53.10 147,200 +1.09(+2.10%)
Jun 06, 2002 50.90 52.30 50.80 52.01 340,100 +1.25(+2.46%)
Jun 05, 2002 48.75 51.35 48.30 50.76 528,000 +0.75(+1.50%)
May 31, 2002 50.15 50.33 49.99 50.01 99,100 +0.26(+0.52%)
May 28, 2002 49.81 49.95 49.20 49.75 57,600 -0.06(-0.12%)
May 27, 2002 49.84 50.60 49.80 49.81 81,700 +0.00(+0.00%)
May 24, 2002 49.84 50.60 49.80 49.81 81,200 -0.03(-0.06%)
May 23, 2002 49.68 49.92 49.00 49.84 102,000 +0.26(+0.52%)
May 22, 2002 50.06 50.13 49.25 49.58 81,300 -0.47(-0.94%)
May 21, 2002 50.35 50.60 49.99 50.05 77,800 -0.22(-0.44%)
May 20, 2002 50.85 50.88 49.86 50.27 190,400 -0.62(-1.22%)
May 17, 2002 51.09 51.30 50.30 50.89 185,700 -0.20(-0.39%)
May 16, 2002 52.55 52.56 51.06 51.09 66,500 -1.46(-2.78%)
May 15, 2002 53.30 53.90 52.27 52.55 127,600 -0.65(-1.22%)
May 14, 2002 51.00 53.82 51.00 53.20 242,400 +2.20(+4.31%)
May 13, 2002 51.45 52.15 50.95 51.00 81,700 -0.48(-0.93%)
May 10, 2002 52.40 52.40 51.30 51.48 69,800 -0.92(-1.76%)
May 09, 2002 52.90 52.97 52.40 52.40 108,000 -0.58(-1.09%)
May 08, 2002 52.60 52.98 52.45 52.98 104,400 +0.38(+0.72%)
May 07, 2002 54.60 54.75 52.60 52.60 150,700 -2.00(-3.66%)
May 06, 2002 54.35 55.10 54.30 54.60 287,500 +0.20(+0.37%)
May 03, 2002 54.38 54.50 54.28 54.40 120,300 +0.02(+0.04%)
May 02, 2002 54.38 54.64 53.95 54.38 107,300 +0.00(+0.00%)
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.