Cooper Companies (NY: COO )

386.05 USD +5.03 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 44.07 44.35 43.68 44.20 309,400 +0.11(+0.25%)
Jul 28, 2006 42.86 44.19 42.86 44.09 235,700 +1.22(+2.85%)
Jul 27, 2006 44.04 44.05 42.73 42.87 230,900 -1.13(-2.57%)
Jul 26, 2006 43.12 44.27 43.08 44.00 359,300 +0.85(+1.97%)
Jul 25, 2006 42.95 43.50 42.54 43.15 308,600 +0.30(+0.70%)
Jul 24, 2006 43.00 43.00 42.58 42.85 325,100 -0.03(-0.07%)
Jul 21, 2006 43.20 43.23 42.43 42.88 469,300 -0.39(-0.90%)
Jul 20, 2006 44.00 44.05 43.08 43.27 201,000 -0.80(-1.82%)
Jul 19, 2006 43.55 44.45 43.45 44.07 425,100 +0.58(+1.33%)
Jul 18, 2006 43.43 43.57 43.10 43.49 262,000 +0.05(+0.12%)
Jul 17, 2006 43.02 43.75 43.00 43.44 561,500 +0.32(+0.74%)
Jul 14, 2006 44.05 44.05 43.00 43.12 377,100 -0.97(-2.20%)
Jul 13, 2006 43.80 44.32 43.57 44.09 574,000 +0.16(+0.36%)
Jul 12, 2006 43.95 44.43 43.63 43.93 557,500 -0.12(-0.27%)
Jul 11, 2006 44.20 44.37 43.75 44.05 366,700 -0.60(-1.34%)
Jul 10, 2006 43.75 44.85 43.73 44.65 466,400 +1.21(+2.79%)
Jul 07, 2006 43.67 43.85 43.11 43.44 431,800 -0.33(-0.75%)
Jul 06, 2006 44.54 44.59 43.63 43.77 262,300 -0.87(-1.95%)
Jul 05, 2006 44.50 44.73 44.00 44.64 321,600 -0.19(-0.42%)
Jul 03, 2006 44.39 44.88 43.99 44.83 146,500 +0.54(+1.22%)
Jun 30, 2006 44.90 45.06 44.12 44.29 379,400 -0.50(-1.12%)
Jun 29, 2006 43.57 45.00 43.57 44.79 582,600 +1.24(+2.85%)
Jun 28, 2006 43.50 43.71 43.29 43.55 348,800 +0.06(+0.14%)
Jun 27, 2006 43.70 44.58 43.31 43.49 570,200 -0.16(-0.37%)
Jun 26, 2006 43.99 44.34 43.31 43.65 515,400 -0.44(-1.00%)
Jun 23, 2006 43.60 44.88 41.85 44.09 1,636,600 +0.49(+1.12%)
Jun 22, 2006 43.80 43.80 42.94 43.60 556,900 -0.37(-0.84%)
Jun 21, 2006 44.05 44.36 43.45 43.97 577,200 -0.08(-0.18%)
Jun 20, 2006 45.19 45.19 43.45 44.05 516,400 -1.01(-2.24%)
Jun 19, 2006 45.00 45.88 44.97 45.06 566,000 +0.13(+0.29%)
Jun 16, 2006 45.27 45.65 44.87 44.93 653,700 -0.49(-1.08%)
Jun 15, 2006 44.85 45.88 44.70 45.42 1,138,800 +0.72(+1.61%)
Jun 14, 2006 45.61 45.78 43.99 44.70 1,051,800 -1.01(-2.21%)
Jun 13, 2006 46.60 47.15 45.51 45.71 554,800 -0.84(-1.80%)
Jun 12, 2006 46.90 47.23 46.47 46.55 485,600 -0.47(-1.00%)
Jun 09, 2006 47.15 49.12 46.96 47.02 815,400 -0.06(-0.13%)
Jun 08, 2006 46.17 47.14 45.70 47.08 944,600 +0.80(+1.73%)
Jun 07, 2006 45.10 46.95 45.00 46.28 1,828,900 -1.41(-2.96%)
Jun 06, 2006 48.40 48.74 47.00 47.69 698,900 -0.71(-1.47%)
Jun 05, 2006 48.52 48.87 48.02 48.40 753,500 -0.20(-0.41%)
Jun 02, 2006 48.30 48.93 48.12 48.60 729,700 +0.40(+0.83%)
Jun 01, 2006 47.25 48.39 47.06 48.20 609,000 +0.85(+1.80%)
May 31, 2006 46.97 47.55 46.43 47.35 849,900 +0.40(+0.85%)
May 30, 2006 47.25 48.43 46.70 46.95 1,113,500 -0.63(-1.32%)
May 26, 2006 49.22 49.26 44.75 47.58 5,543,600 -4.20(-8.11%)
May 25, 2006 52.43 52.59 51.55 51.78 427,500 -0.55(-1.05%)
May 24, 2006 52.39 52.61 51.28 52.33 465,100 -0.04(-0.08%)
May 23, 2006 52.07 52.40 51.65 52.37 515,700 +0.33(+0.63%)
May 22, 2006 51.69 52.17 51.14 52.04 495,900 +0.25(+0.48%)
May 19, 2006 52.40 52.48 50.71 51.79 588,600 -0.61(-1.16%)
May 18, 2006 52.52 52.56 52.15 52.40 296,700 -0.16(-0.30%)
May 17, 2006 53.10 53.24 52.47 52.56 308,300 -0.75(-1.41%)
May 16, 2006 52.59 53.34 52.24 53.31 429,700 +0.66(+1.25%)
May 15, 2006 52.40 53.85 51.90 52.65 390,600 +0.02(+0.04%)
May 12, 2006 53.85 53.85 52.33 52.63 316,400 -1.47(-2.72%)
May 11, 2006 53.10 54.55 53.05 54.10 495,100 +0.99(+1.86%)
May 10, 2006 54.45 54.45 53.00 53.11 262,100 -1.50(-2.75%)
May 09, 2006 54.43 54.90 54.24 54.61 211,900 +0.18(+0.33%)
May 08, 2006 53.55 54.60 53.33 54.43 265,800 +0.78(+1.45%)
May 05, 2006 52.81 53.92 52.81 53.65 253,700 +0.85(+1.61%)
May 04, 2006 53.10 53.45 52.26 52.80 503,500 -0.34(-0.64%)
May 03, 2006 53.66 54.20 53.09 53.14 566,000 -0.68(-1.26%)
May 02, 2006 54.37 54.37 53.30 53.82 242,900 -0.58(-1.07%)
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.