Cooper Companies (NY: COO )

388.17 USD +16.61 (+4.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 351.99 353.40 345.04 346.89 400,500 -6.51(-1.84%)
Jan 30, 2020 351.64 353.74 349.05 353.40 268,896 -0.92(-0.26%)
Jan 29, 2020 355.00 358.30 354.12 354.32 244,416 -0.72(-0.20%)
Jan 28, 2020 354.93 357.86 352.92 355.04 338,549 +0.83(+0.23%)
Jan 27, 2020 347.19 357.00 347.19 354.21 232,609 +1.85(+0.53%)
Jan 24, 2020 356.70 356.92 351.03 352.36 342,800 -4.64(-1.30%)
Jan 23, 2020 358.66 358.82 353.15 357.00 304,400 -2.98(-0.83%)
Jan 22, 2020 361.88 365.68 359.04 359.98 432,271 +1.42(+0.40%)
Jan 21, 2020 354.41 359.77 352.67 358.56 597,482 +3.25(+0.91%)
Jan 17, 2020 350.00 355.41 348.26 355.31 397,800 +6.25(+1.79%)
Jan 16, 2020 345.88 349.79 343.77 349.06 350,631 +5.21(+1.52%)
Jan 15, 2020 336.46 344.29 336.46 343.85 364,940 +7.78(+2.31%)
Jan 14, 2020 332.67 336.39 331.19 336.07 289,366 +2.52(+0.76%)
Jan 13, 2020 333.64 334.99 332.92 333.55 235,903 -0.10(-0.03%)
Jan 10, 2020 333.90 334.33 330.37 333.65 218,900 +0.40(+0.12%)
Jan 09, 2020 328.86 333.52 327.74 333.25 372,186 +5.60(+1.71%)
Jan 08, 2020 324.99 328.24 324.34 327.65 335,752 +3.60(+1.11%)
Jan 07, 2020 322.96 324.68 320.31 324.05 212,377 +0.88(+0.27%)
Jan 06, 2020 321.47 323.76 319.83 323.17 185,151 +0.87(+0.27%)
Jan 03, 2020 318.48 322.96 318.26 322.30 197,300 -1.02(-0.32%)
Jan 02, 2020 323.22 323.85 318.77 323.32 316,968 +2.03(+0.63%)
Dec 31, 2019 318.48 321.56 318.02 321.29 242,100 +1.84(+0.58%)
Dec 30, 2019 320.40 321.67 318.26 319.45 137,442 -1.66(-0.52%)
Dec 27, 2019 320.50 322.22 318.74 321.11 183,000 +1.10(+0.34%)
Dec 26, 2019 321.73 321.73 317.82 320.01 171,510 -2.04(-0.63%)
Dec 24, 2019 320.78 322.35 318.75 322.05 62,600 +1.38(+0.43%)
Dec 23, 2019 319.55 322.46 316.08 320.67 286,212 +1.58(+0.50%)
Dec 20, 2019 321.11 322.70 316.90 319.09 388,000 -0.58(-0.18%)
Dec 19, 2019 320.00 320.61 316.96 319.67 208,295 -0.17(-0.05%)
Dec 18, 2019 318.75 320.40 317.90 319.84 313,686 +1.57(+0.49%)
Dec 17, 2019 319.15 319.15 316.51 318.27 296,135 -0.70(-0.22%)
Dec 16, 2019 320.98 321.58 317.32 318.97 326,840 +2.05(+0.65%)
Dec 13, 2019 313.89 318.47 313.64 316.92 278,600 +2.37(+0.75%)
Dec 12, 2019 306.86 315.49 305.74 314.55 457,753 +7.87(+2.57%)
Dec 11, 2019 304.58 307.04 303.42 306.68 314,952 +2.14(+0.70%)
Dec 10, 2019 303.75 306.39 303.10 304.54 263,728 +2.28(+0.75%)
Dec 09, 2019 306.17 306.86 302.00 302.26 452,047 -4.93(-1.60%)
Dec 06, 2019 308.10 312.61 301.16 307.19 741,100 -5.67(-1.81%)
Dec 05, 2019 312.83 314.94 311.11 312.86 328,878 +0.77(+0.25%)
Dec 04, 2019 311.18 314.88 310.73 312.09 362,102 +0.67(+0.22%)
Dec 03, 2019 309.79 312.47 308.83 311.42 306,537 -0.36(-0.12%)
Dec 02, 2019 313.53 314.20 309.53 311.78 317,920 -1.31(-0.42%)
Nov 29, 2019 314.48 315.73 312.49 313.09 161,100 -3.88(-1.22%)
Nov 27, 2019 314.71 318.25 313.26 316.97 243,300 +3.80(+1.21%)
Nov 26, 2019 312.19 314.40 312.19 313.17 380,377 +0.75(+0.24%)
Nov 25, 2019 308.76 313.46 306.24 312.42 324,614 +4.61(+1.50%)
Nov 22, 2019 306.81 308.68 304.56 307.81 151,300 +1.32(+0.43%)
Nov 21, 2019 303.83 306.86 301.21 306.49 235,763 +2.02(+0.66%)
Nov 20, 2019 306.59 309.38 300.11 304.47 331,108 -4.60(-1.49%)
Nov 19, 2019 306.26 310.73 305.00 309.07 384,889 +3.38(+1.11%)
Nov 18, 2019 303.06 307.02 302.63 305.69 407,715 +3.71(+1.23%)
Nov 15, 2019 299.66 302.21 297.50 301.98 230,700 +2.38(+0.79%)
Nov 14, 2019 296.77 299.63 295.62 299.60 196,533 +2.83(+0.95%)
Nov 13, 2019 293.89 297.73 292.57 296.77 302,830 +2.24(+0.76%)
Nov 12, 2019 292.99 296.88 292.99 294.53 239,227 +1.60(+0.55%)
Nov 11, 2019 290.50 293.03 288.70 292.93 254,849 +1.53(+0.53%)
Nov 08, 2019 294.83 294.83 289.75 291.40 224,300 -3.35(-1.14%)
Nov 07, 2019 292.93 295.68 292.93 294.75 166,230 +3.26(+1.12%)
Nov 06, 2019 291.32 293.67 289.61 291.49 205,065 +0.55(+0.19%)
Nov 05, 2019 288.89 292.23 288.89 290.94 197,672 +0.80(+0.28%)
Nov 04, 2019 293.01 294.53 289.66 290.14 205,838 -1.69(-0.58%)
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.