Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 361.81 368.09 361.33 364.04 257,900 -0.66(-0.18%)
Jan 28, 2021 362.24 369.21 360.42 364.70 236,059 +3.99(+1.11%)
Jan 27, 2021 369.74 372.32 359.84 360.71 395,471 -16.71(-4.43%)
Jan 26, 2021 385.00 385.66 376.98 377.42 239,597 -6.23(-1.62%)
Jan 25, 2021 380.68 383.96 377.53 383.65 192,719 +3.65(+0.96%)
Jan 22, 2021 377.41 387.08 377.41 380.00 282,400 +3.11(+0.83%)
Jan 21, 2021 383.07 383.40 372.47 376.89 225,904 -7.87(-2.05%)
Jan 20, 2021 387.00 389.43 381.05 384.76 255,116 -2.66(-0.69%)
Jan 19, 2021 381.45 389.27 378.56 387.42 477,247 +10.53(+2.79%)
Jan 15, 2021 375.48 378.61 371.33 376.89 248,700 +1.74(+0.46%)
Jan 14, 2021 381.53 381.70 374.15 375.15 221,966 -6.61(-1.73%)
Jan 13, 2021 360.73 382.54 360.01 381.76 485,705 +23.75(+6.63%)
Jan 12, 2021 358.36 360.70 354.07 358.01 367,196 -1.64(-0.46%)
Jan 11, 2021 361.73 362.68 358.53 359.65 321,738 -3.58(-0.99%)
Jan 08, 2021 364.88 369.20 359.41 363.23 349,300 -1.83(-0.50%)
Jan 07, 2021 366.83 371.29 362.93 365.06 218,109 -1.25(-0.34%)
Jan 06, 2021 361.55 367.39 361.20 366.31 207,885 +4.84(+1.34%)
Jan 05, 2021 357.73 363.65 356.57 361.47 170,445 +4.21(+1.18%)
Jan 04, 2021 365.00 367.03 353.02 357.26 283,116 -6.06(-1.67%)
Dec 31, 2020 363.32 363.32 363.32 113,067 +6.87(+1.93%)
Dec 30, 2020 357.21 360.64 355.41 356.45 113,067 -0.82(-0.23%)
Dec 29, 2020 361.26 361.45 355.60 357.27 105,097 -2.69(-0.75%)
Dec 28, 2020 360.80 363.40 358.34 359.96 122,031 +1.59(+0.44%)
Dec 24, 2020 358.61 360.42 356.21 358.37 77,000 +2.37(+0.67%)
Dec 23, 2020 354.95 357.71 353.45 356.00 159,253 +3.31(+0.94%)
Dec 22, 2020 350.20 356.34 346.76 352.69 248,429 +4.13(+1.18%)
Dec 21, 2020 345.60 349.24 337.40 348.56 185,516 -1.07(-0.31%)
Dec 18, 2020 352.84 354.09 346.61 349.63 496,100 -1.89(-0.54%)
Dec 17, 2020 344.76 352.53 343.43 351.52 305,562 +7.58(+2.20%)
Dec 16, 2020 341.41 344.87 339.46 343.94 177,520 +1.49(+0.44%)
Dec 15, 2020 343.48 346.31 341.75 342.45 223,691 -0.40(-0.12%)
Dec 14, 2020 342.28 349.18 341.05 342.85 245,624 +3.69(+1.09%)
Dec 11, 2020 347.21 347.21 338.52 339.16 214,300 -8.64(-2.48%)
Dec 10, 2020 342.31 348.61 341.50 347.80 289,195 +5.22(+1.52%)
Dec 09, 2020 344.86 348.11 341.60 342.58 256,765 -3.16(-0.91%)
Dec 08, 2020 341.82 346.11 340.76 345.74 228,271 +3.68(+1.08%)
Dec 07, 2020 345.71 348.00 340.97 342.06 214,997 -3.65(-1.06%)
Dec 04, 2020 335.00 346.68 327.44 345.71 454,600 +7.73(+2.29%)
Dec 03, 2020 336.38 344.40 332.23 337.98 308,186 +3.37(+1.01%)
Dec 02, 2020 332.74 335.79 331.12 334.61 206,604 +0.57(+0.17%)
Dec 01, 2020 338.37 339.32 333.79 334.04 223,722 -1.18(-0.35%)
Nov 30, 2020 339.62 339.71 329.31 335.22 566,360 -5.49(-1.61%)
Nov 27, 2020 331.47 340.72 330.26 340.71 182,400 +11.70(+3.56%)
Nov 25, 2020 325.63 333.09 324.34 329.01 252,800 +3.55(+1.09%)
Nov 24, 2020 331.32 333.67 324.71 325.46 305,493 -4.43(-1.34%)
Nov 23, 2020 334.06 337.77 327.67 329.89 274,939 -1.48(-0.45%)
Nov 20, 2020 332.93 339.42 331.17 331.37 450,700 -0.86(-0.26%)
Nov 19, 2020 329.03 333.04 328.83 332.23 425,447 +2.64(+0.80%)
Nov 18, 2020 332.71 334.39 327.83 329.59 344,903 -2.86(-0.86%)
Nov 17, 2020 338.25 338.25 331.72 332.45 226,889 -8.25(-2.42%)
Nov 16, 2020 345.63 347.49 338.68 340.70 186,424 -0.65(-0.19%)
Nov 13, 2020 338.64 342.42 338.64 341.35 206,700 +4.36(+1.29%)
Nov 12, 2020 342.28 343.30 332.61 336.99 252,257 -6.31(-1.84%)
Nov 11, 2020 348.36 349.47 340.64 343.30 246,699 -3.09(-0.89%)
Nov 10, 2020 351.18 352.56 341.43 346.39 261,452 -5.35(-1.52%)
Nov 09, 2020 355.66 371.59 344.71 351.74 410,104 +17.83(+5.34%)
Nov 06, 2020 333.47 336.88 333.39 333.91 113,700 +1.91(+0.58%)
Nov 05, 2020 335.04 337.66 331.68 332.00 180,192 +0.58(+0.18%)
Nov 04, 2020 328.71 336.04 325.29 331.42 204,563 +7.46(+2.30%)
Nov 03, 2020 325.40 332.06 323.83 323.96 158,372 +3.44(+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.