Cooper Companies (NY: COO )

386.13 USD -6.00 (-1.53%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 159.05 159.89 157.13 157.65 271,772 -2.45(-1.53%)
Jan 29, 2015 159.53 160.55 156.76 160.10 528,492 +0.02(+0.01%)
Jan 28, 2015 163.84 164.63 159.76 160.08 485,675 -2.50(-1.54%)
Jan 27, 2015 160.48 163.22 159.72 162.58 659,866 +0.37(+0.23%)
Jan 26, 2015 161.28 162.40 158.72 162.21 359,779 +0.46(+0.28%)
Jan 23, 2015 163.55 164.35 161.57 161.75 334,932 -2.35(-1.43%)
Jan 22, 2015 162.98 164.85 161.84 164.10 328,270 +1.41(+0.87%)
Jan 21, 2015 160.19 162.82 159.36 162.69 365,968 +2.67(+1.67%)
Jan 20, 2015 159.56 161.72 158.63 160.02 352,598 +0.27(+0.17%)
Jan 16, 2015 158.92 160.36 158.34 159.75 397,054 +0.06(+0.04%)
Jan 15, 2015 160.65 161.52 159.41 159.69 320,620 -0.96(-0.60%)
Jan 14, 2015 159.64 161.90 159.27 160.65 420,820 -0.47(-0.29%)
Jan 13, 2015 162.97 164.49 160.02 161.12 331,433 +0.01(+0.01%)
Jan 12, 2015 162.68 163.17 160.44 161.11 338,088 -0.75(-0.46%)
Jan 09, 2015 163.37 164.45 161.61 161.86 352,692 -1.02(-0.63%)
Jan 08, 2015 163.06 164.93 162.36 162.88 534,699 +0.66(+0.41%)
Jan 07, 2015 158.54 162.40 158.27 162.22 470,646 +5.10(+3.25%)
Jan 06, 2015 159.82 160.60 156.35 157.12 677,012 -2.25(-1.41%)
Jan 05, 2015 159.47 161.29 158.59 159.37 545,583 -1.24(-0.77%)
Jan 02, 2015 162.88 163.93 159.94 160.61 425,283 -1.48(-0.91%)
Dec 31, 2014 164.28 162.09 162.09 162.09 320,000 -1.70(-1.04%)
Dec 30, 2014 164.41 164.96 163.04 163.79 348,358 -0.98(-0.59%)
Dec 29, 2014 163.27 165.37 162.41 164.77 516,424 +0.77(+0.47%)
Dec 26, 2014 164.21 164.41 163.55 164.00 299,637 -0.19(-0.12%)
Dec 24, 2014 163.02 164.19 164.19 164.19 190,000 +0.99(+0.61%)
Dec 23, 2014 164.41 164.41 161.23 163.20 794,819 -0.37(-0.23%)
Dec 22, 2014 162.70 163.90 162.34 163.57 310,617 +0.70(+0.43%)
Dec 19, 2014 162.29 163.41 161.07 162.87 758,969 +0.59(+0.36%)
Dec 18, 2014 161.83 162.28 159.92 162.28 471,221 +2.67(+1.67%)
Dec 17, 2014 155.72 159.75 154.46 159.61 517,398 +4.65(+3.00%)
Dec 16, 2014 154.58 156.70 154.21 154.96 506,312 -1.01(-0.65%)
Dec 15, 2014 159.43 159.43 155.62 155.97 645,080 -2.28(-1.44%)
Dec 12, 2014 158.16 160.32 157.88 158.25 597,825 -0.77(-0.48%)
Dec 11, 2014 159.67 161.22 158.57 159.02 410,679 +0.60(+0.38%)
Dec 10, 2014 161.68 162.46 158.23 158.42 789,266 -3.86(-2.38%)
Dec 09, 2014 161.23 162.41 158.12 162.28 992,030 -0.07(-0.04%)
Dec 08, 2014 160.86 163.29 160.71 162.35 777,828 +0.35(+0.22%)
Dec 05, 2014 163.50 165.00 161.02 162.00 1,923,174 -6.77(-4.01%)
Dec 04, 2014 169.44 170.23 167.14 168.77 575,581 -0.76(-0.45%)
Dec 03, 2014 167.45 169.87 166.33 169.53 612,589 +2.77(+1.66%)
Dec 02, 2014 166.13 168.07 164.87 166.76 743,084 +0.04(+0.02%)
Dec 01, 2014 168.59 168.90 166.64 166.72 444,532 -2.18(-1.29%)
Nov 28, 2014 169.70 169.98 168.48 168.90 249,065 -0.25(-0.15%)
Nov 26, 2014 167.05 169.15 169.15 169.15 420,200 +2.50(+1.50%)
Nov 25, 2014 169.22 169.90 164.44 166.65 2,043,352 -2.67(-1.58%)
Nov 24, 2014 167.50 169.43 166.63 169.32 835,517 +2.17(+1.30%)
Nov 21, 2014 168.28 169.03 166.26 167.15 864,171 -0.24(-0.14%)
Nov 20, 2014 167.37 169.50 165.79 167.39 1,149,517 -0.54(-0.32%)
Nov 19, 2014 170.28 171.54 166.78 167.93 705,742 -2.22(-1.30%)
Nov 18, 2014 165.68 170.36 164.83 170.15 785,445 +4.64(+2.80%)
Nov 17, 2014 161.73 165.51 160.73 165.51 521,712 +3.78(+2.34%)
Nov 14, 2014 161.00 163.27 160.54 161.73 416,235 +0.00(+0.00%)
Nov 13, 2014 161.15 164.33 160.27 161.73 321,972 +0.90(+0.56%)
Nov 12, 2014 159.38 161.48 158.91 160.83 776,638 +0.80(+0.50%)
Nov 11, 2014 160.64 161.48 159.18 160.03 935,447 -0.39(-0.24%)
Nov 10, 2014 165.25 165.86 159.95 160.42 1,567,518 -4.58(-2.78%)
Nov 07, 2014 166.44 167.08 164.53 165.00 453,306 -1.08(-0.65%)
Nov 06, 2014 164.29 167.59 164.29 166.08 557,859 +1.78(+1.08%)
Nov 05, 2014 164.84 164.99 163.47 164.30 227,996 +1.23(+0.75%)
Nov 04, 2014 162.81 164.41 162.25 163.07 265,465 +0.38(+0.23%)
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.