Cooper Companies (NY: COO )

346.35 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 349.08 351.90 345.19 346.35 154,582 -1.82(-0.52%)
Oct 26, 2020 352.12 352.22 345.28 348.17 192,970 -8.28(-2.32%)
Oct 23, 2020 354.03 356.88 351.42 356.45 144,000 +3.27(+0.93%)
Oct 22, 2020 349.28 354.76 348.85 353.18 112,519 +4.39(+1.26%)
Oct 21, 2020 348.45 352.29 346.32 348.79 149,005 +1.33(+0.38%)
Oct 20, 2020 351.28 353.71 346.47 347.46 160,659 -0.96(-0.28%)
Oct 19, 2020 353.58 357.32 347.50 348.42 154,222 -5.28(-1.49%)
Oct 16, 2020 355.76 358.30 351.83 353.70 145,100 +0.28(+0.08%)
Oct 15, 2020 350.00 354.93 348.76 353.42 163,498 -0.45(-0.13%)
Oct 14, 2020 356.00 358.86 351.66 353.87 173,505 -2.37(-0.67%)
Oct 13, 2020 360.07 361.97 354.23 356.24 157,112 -4.39(-1.22%)
Oct 12, 2020 359.13 364.05 356.97 360.63 174,066 +2.78(+0.78%)
Oct 09, 2020 356.85 359.40 354.77 357.85 136,200 +3.10(+0.87%)
Oct 08, 2020 350.00 356.61 349.16 354.75 142,660 +3.88(+1.11%)
Oct 07, 2020 343.10 351.74 343.10 350.87 189,351 +8.85(+2.59%)
Oct 06, 2020 341.75 349.83 340.81 342.02 221,083 -0.80(-0.23%)
Oct 05, 2020 338.00 343.72 338.00 342.82 206,268 +7.39(+2.20%)
Oct 02, 2020 335.27 337.99 329.30 335.43 180,300 -3.34(-0.99%)
Oct 01, 2020 339.97 341.61 336.67 338.77 211,877 +1.65(+0.49%)
Sep 30, 2020 334.87 340.54 334.50 337.12 265,724 +3.53(+1.06%)
Sep 29, 2020 335.49 339.92 333.26 333.59 185,780 -0.53(-0.16%)
Sep 28, 2020 337.61 340.68 333.70 334.12 182,805 +0.88(+0.26%)
Sep 25, 2020 327.22 334.42 326.75 333.24 198,600 +4.21(+1.28%)
Sep 24, 2020 331.04 332.49 326.79 329.03 182,474 -4.60(-1.38%)
Sep 23, 2020 338.69 340.32 332.85 333.63 213,517 -5.62(-1.66%)
Sep 22, 2020 343.66 343.66 334.49 339.25 250,396 -2.61(-0.76%)
Sep 21, 2020 341.57 343.57 335.98 341.86 309,321 -4.57(-1.32%)
Sep 18, 2020 345.67 352.40 343.95 346.43 508,300 -1.35(-0.39%)
Sep 17, 2020 340.08 348.87 335.70 347.78 376,262 +5.47(+1.60%)
Sep 16, 2020 336.56 344.51 336.56 342.31 343,460 +6.25(+1.86%)
Sep 15, 2020 335.72 340.17 334.75 336.06 233,859 +1.51(+0.45%)
Sep 14, 2020 328.36 337.85 327.90 334.55 315,720 +7.72(+2.36%)
Sep 11, 2020 325.35 332.38 323.66 326.83 400,300 +2.31(+0.71%)
Sep 10, 2020 321.47 326.01 319.08 324.52 307,279 +5.32(+1.67%)
Sep 09, 2020 320.09 323.72 317.07 319.20 269,425 +1.00(+0.31%)
Sep 08, 2020 320.67 323.07 311.94 318.20 426,564 -5.29(-1.64%)
Sep 04, 2020 320.00 336.00 313.48 323.49 918,100 +16.68(+5.44%)
Sep 03, 2020 316.23 316.49 304.92 306.81 362,862 -10.40(-3.28%)
Sep 02, 2020 310.02 317.68 309.38 317.21 312,403 +7.81(+2.52%)
Sep 01, 2020 314.98 315.02 307.96 309.40 355,453 -4.98(-1.58%)
Aug 31, 2020 315.27 317.71 313.42 314.38 413,773 -1.51(-0.48%)
Aug 28, 2020 312.75 316.51 309.36 315.89 253,800 +3.46(+1.11%)
Aug 27, 2020 305.00 314.50 302.50 312.43 292,272 +6.98(+2.29%)
Aug 26, 2020 303.50 307.90 301.85 305.45 196,475 +0.42(+0.14%)
Aug 25, 2020 303.43 305.10 301.64 305.03 248,854 +3.12(+1.03%)
Aug 24, 2020 303.42 303.42 299.78 301.91 232,233 +0.31(+0.10%)
Aug 21, 2020 299.59 301.82 294.93 301.60 369,900 +2.34(+0.78%)
Aug 20, 2020 301.44 304.18 298.39 299.26 275,141 -6.24(-2.04%)
Aug 19, 2020 307.00 308.61 302.65 305.50 271,902 -1.74(-0.57%)
Aug 18, 2020 305.87 308.44 301.41 307.24 321,482 +2.24(+0.73%)
Aug 17, 2020 304.53 306.46 302.59 305.00 381,374 +1.18(+0.39%)
Aug 14, 2020 304.25 306.24 301.60 303.82 206,800 -1.08(-0.35%)
Aug 13, 2020 305.03 306.25 303.40 304.90 234,515 -0.42(-0.14%)
Aug 12, 2020 302.23 309.53 302.23 305.32 243,289 +5.01(+1.67%)
Aug 11, 2020 308.33 308.57 299.18 300.31 320,535 -6.52(-2.12%)
Aug 10, 2020 304.68 308.05 302.52 306.83 346,700 +2.91(+0.96%)
Aug 07, 2020 300.66 304.00 300.12 303.92 269,200 +3.54(+1.18%)
Aug 06, 2020 298.45 300.53 292.89 300.38 246,007 +1.23(+0.41%)
Aug 05, 2020 298.57 301.74 296.80 299.15 271,767 +2.24(+0.75%)
Aug 04, 2020 293.79 299.38 291.20 296.91 408,539 +1.55(+0.52%)
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.