Cooper Companies (NY: COO )

393.21 USD +7.08 (+1.83%)
Streaming Delayed Price Updated: 3:14 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 54.91 56.04 54.91 55.43 809,300 +0.51(+0.93%)
Jan 30, 2006 55.55 55.55 54.73 54.92 733,500 -0.78(-1.40%)
Jan 27, 2006 55.20 55.95 54.76 55.70 566,500 +0.84(+1.53%)
Jan 26, 2006 54.45 55.24 54.11 54.86 658,300 +0.90(+1.67%)
Jan 25, 2006 53.09 54.02 52.94 53.96 704,200 +0.87(+1.64%)
Jan 24, 2006 51.35 53.36 51.00 53.09 1,102,700 +1.02(+1.96%)
Jan 23, 2006 53.25 53.50 51.98 52.07 756,500 +0.23(+0.44%)
Jan 20, 2006 53.20 53.44 51.70 51.84 614,800 -1.61(-3.01%)
Jan 19, 2006 53.78 54.25 53.27 53.45 370,500 -0.34(-0.63%)
Jan 18, 2006 52.75 53.93 52.62 53.79 542,800 +0.91(+1.72%)
Jan 17, 2006 52.10 53.23 51.90 52.88 856,200 +0.05(+0.09%)
Jan 13, 2006 53.75 53.81 52.77 52.83 807,900 -0.59(-1.10%)
Jan 12, 2006 53.85 53.85 53.00 53.42 575,100 -0.48(-0.89%)
Jan 11, 2006 53.50 54.00 53.50 53.90 663,400 +0.38(+0.71%)
Jan 10, 2006 53.90 54.02 53.16 53.52 670,900 -0.52(-0.96%)
Jan 09, 2006 53.80 54.86 53.40 54.04 1,685,800 +0.74(+1.39%)
Jan 06, 2006 53.49 53.66 53.20 53.30 749,200 -0.09(-0.17%)
Jan 05, 2006 52.82 53.85 52.76 53.39 1,208,400 +0.57(+1.08%)
Jan 04, 2006 51.10 52.84 50.90 52.82 909,600 +1.52(+2.96%)
Jan 03, 2006 51.40 51.65 50.45 51.30 549,100 +0.00(+0.00%)
Dec 30, 2005 51.25 51.60 51.11 51.30 474,800 -0.07(-0.14%)
Dec 29, 2005 51.10 51.75 50.90 51.37 649,700 +0.12(+0.23%)
Dec 28, 2005 51.00 51.40 50.50 51.25 635,300 +0.25(+0.49%)
Dec 27, 2005 51.47 51.65 50.95 51.00 1,129,200 -0.27(-0.53%)
Dec 23, 2005 51.15 51.76 50.86 51.27 1,118,100 +0.22(+0.43%)
Dec 22, 2005 49.50 51.58 49.50 51.05 2,012,500 +1.51(+3.05%)
Dec 21, 2005 48.08 50.23 48.08 49.54 1,691,500 +1.45(+3.02%)
Dec 20, 2005 48.26 48.53 47.44 48.09 1,053,200 -0.24(-0.50%)
Dec 19, 2005 48.00 49.09 47.62 48.33 1,403,600 -0.64(-1.31%)
Dec 16, 2005 47.80 49.36 47.80 48.97 1,949,500 +1.54(+3.25%)
Dec 15, 2005 47.50 48.07 47.05 47.43 1,145,600 +0.01(+0.02%)
Dec 14, 2005 45.97 47.98 45.60 47.42 2,694,600 +1.42(+3.09%)
Dec 13, 2005 47.57 47.58 44.75 46.00 7,382,100 -3.75(-7.54%)
Dec 12, 2005 50.35 50.66 49.24 49.75 1,159,600 -0.49(-0.98%)
Dec 09, 2005 50.12 50.52 49.86 50.24 825,100 +0.09(+0.18%)
Dec 08, 2005 50.55 50.75 49.50 50.15 1,695,200 -0.30(-0.59%)
Dec 07, 2005 51.90 52.38 50.41 50.45 1,038,700 -1.84(-3.52%)
Dec 06, 2005 53.26 53.48 52.00 52.29 1,180,700 -0.97(-1.82%)
Dec 05, 2005 53.00 53.34 52.55 53.26 556,500 -0.21(-0.39%)
Dec 02, 2005 52.70 54.32 52.70 53.47 922,800 +0.65(+1.23%)
Dec 01, 2005 54.80 55.05 52.31 52.82 2,164,800 -1.98(-3.61%)
Nov 30, 2005 54.73 56.22 54.47 54.80 873,800 +0.40(+0.74%)
Nov 29, 2005 54.12 55.09 54.05 54.40 1,478,500 +0.32(+0.59%)
Nov 28, 2005 52.75 54.30 52.70 54.08 2,292,700 +1.48(+2.81%)
Nov 25, 2005 51.90 52.78 51.75 52.60 481,600 +0.42(+0.80%)
Nov 23, 2005 53.58 54.23 51.38 52.18 4,183,100 +0.68(+1.32%)
Nov 22, 2005 55.00 55.00 50.90 51.50 11,269,100 -13.32(-20.55%)
Nov 21, 2005 72.50 73.67 63.75 64.82 3,783,400 -7.78(-10.72%)
Nov 18, 2005 70.94 72.66 70.93 72.60 401,900 +1.66(+2.34%)
Nov 17, 2005 70.28 71.19 69.97 70.94 276,900 +0.57(+0.81%)
Nov 16, 2005 70.65 70.75 69.85 70.37 419,500 -0.32(-0.45%)
Nov 15, 2005 70.57 71.49 70.17 70.69 234,100 -0.02(-0.03%)
Nov 14, 2005 72.15 72.17 70.28 70.71 497,100 -1.30(-1.81%)
Nov 11, 2005 72.00 72.19 71.39 72.01 195,300 -0.02(-0.03%)
Nov 10, 2005 71.00 72.03 70.21 72.03 285,600 +0.63(+0.88%)
Nov 09, 2005 70.13 71.70 69.02 71.40 2,577,700 -2.40(-3.25%)
Nov 08, 2005 73.75 74.13 73.05 73.80 279,700 +0.05(+0.07%)
Nov 07, 2005 72.74 74.32 72.28 73.75 381,300 +1.01(+1.39%)
Nov 04, 2005 71.92 73.20 71.92 72.74 428,200 +0.66(+0.92%)
Nov 03, 2005 72.25 73.55 71.52 72.08 639,800 +0.99(+1.39%)
Nov 02, 2005 67.55 71.10 67.55 71.09 407,700 +1.59(+2.29%)
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.