Cooper Companies (NY: COO )

386.94 USD -5.19 (-1.32%)
Streaming Delayed Price Updated: 2:55 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 127.18 131.33 127.18 131.15 713,603 +4.32(+3.41%)
Jan 28, 2016 129.42 130.97 125.45 126.83 564,493 -1.77(-1.38%)
Jan 27, 2016 128.32 129.13 124.89 128.60 431,392 -0.31(-0.24%)
Jan 26, 2016 126.13 129.75 124.50 128.91 479,877 +3.40(+2.71%)
Jan 25, 2016 127.22 127.67 125.45 125.51 572,387 -2.34(-1.83%)
Jan 22, 2016 125.07 128.21 124.89 127.85 490,605 +4.00(+3.23%)
Jan 21, 2016 124.33 125.64 122.45 123.85 520,868 -0.29(-0.23%)
Jan 20, 2016 119.60 124.73 119.28 124.14 540,940 +3.13(+2.59%)
Jan 19, 2016 123.00 123.50 119.67 121.01 558,917 -0.85(-0.70%)
Jan 15, 2016 121.58 121.86 121.86 121.86 930,000 -2.18(-1.76%)
Jan 14, 2016 125.56 126.09 123.19 124.04 555,041 -1.41(-1.12%)
Jan 13, 2016 128.03 128.70 125.29 125.45 415,743 -2.15(-1.68%)
Jan 12, 2016 128.48 129.51 126.32 127.60 385,505 -0.06(-0.05%)
Jan 11, 2016 129.12 129.48 126.43 127.66 414,380 -1.05(-0.82%)
Jan 08, 2016 128.64 129.98 128.41 128.71 444,464 +0.75(+0.59%)
Jan 07, 2016 129.89 130.76 127.85 127.96 378,919 -3.63(-2.76%)
Jan 06, 2016 129.95 132.37 129.30 131.59 624,301 +0.01(+0.01%)
Jan 05, 2016 131.86 133.30 130.75 131.58 390,056 -0.28(-0.21%)
Jan 04, 2016 132.46 132.46 130.93 131.86 411,964 -2.34(-1.74%)
Dec 31, 2015 135.08 134.20 134.20 134.20 403,700 -1.28(-0.94%)
Dec 30, 2015 136.52 137.22 135.43 135.48 205,191 -0.88(-0.65%)
Dec 29, 2015 136.52 137.44 135.74 136.36 210,530 +0.29(+0.21%)
Dec 28, 2015 135.65 136.89 135.41 136.07 221,610 -0.27(-0.20%)
Dec 24, 2015 135.63 136.34 136.34 136.34 122,900 +0.09(+0.07%)
Dec 23, 2015 135.14 136.95 134.22 136.25 288,715 +1.90(+1.41%)
Dec 22, 2015 134.37 135.10 132.64 134.35 294,370 +0.65(+0.49%)
Dec 21, 2015 135.84 137.06 132.99 133.70 733,128 -1.99(-1.47%)
Dec 18, 2015 136.00 136.75 134.23 135.69 1,007,298 -0.75(-0.55%)
Dec 17, 2015 137.74 138.20 135.91 136.44 768,864 -1.82(-1.32%)
Dec 16, 2015 136.88 138.54 136.50 138.26 456,758 +1.75(+1.28%)
Dec 15, 2015 136.05 137.25 135.78 136.51 740,925 +1.69(+1.25%)
Dec 14, 2015 135.00 135.25 132.58 134.82 626,147 -0.38(-0.28%)
Dec 11, 2015 134.23 135.52 133.95 135.20 632,106 +0.26(+0.19%)
Dec 10, 2015 131.66 136.14 131.49 134.94 791,625 +3.34(+2.54%)
Dec 09, 2015 133.81 134.90 130.62 131.60 674,648 -3.28(-2.43%)
Dec 08, 2015 131.60 136.20 131.00 134.88 887,300 +2.55(+1.93%)
Dec 07, 2015 129.78 133.68 129.78 132.33 1,453,066 +1.99(+1.53%)
Dec 04, 2015 126.23 131.36 121.01 130.34 4,960,296 -11.71(-8.24%)
Dec 03, 2015 149.78 150.48 141.24 142.05 804,066 -7.33(-4.91%)
Dec 02, 2015 148.10 149.71 147.28 149.38 580,641 +1.39(+0.94%)
Dec 01, 2015 146.34 148.16 146.32 147.99 470,085 +1.74(+1.19%)
Nov 30, 2015 147.15 147.87 145.34 146.25 550,039 -0.71(-0.48%)
Nov 27, 2015 145.14 148.00 144.84 146.96 214,273 +1.65(+1.14%)
Nov 25, 2015 144.64 145.31 145.31 145.31 240,400 +0.96(+0.67%)
Nov 24, 2015 142.20 145.14 141.84 144.35 585,744 +1.19(+0.83%)
Nov 23, 2015 144.67 145.80 142.92 143.16 523,165 -1.11(-0.77%)
Nov 20, 2015 144.99 145.27 143.94 144.27 509,591 -0.17(-0.12%)
Nov 19, 2015 145.56 146.06 144.06 144.44 477,820 -1.26(-0.86%)
Nov 18, 2015 144.67 146.19 143.52 145.70 668,817 +1.18(+0.82%)
Nov 17, 2015 148.92 148.92 143.60 144.52 1,009,709 -5.60(-3.73%)
Nov 16, 2015 147.50 150.13 147.26 150.12 275,499 +2.66(+1.80%)
Nov 13, 2015 146.76 148.04 145.80 147.46 198,612 +0.64(+0.44%)
Nov 12, 2015 148.57 149.05 146.40 146.82 287,459 -1.88(-1.26%)
Nov 11, 2015 152.29 152.29 148.65 148.70 356,758 -3.25(-2.14%)
Nov 10, 2015 151.82 153.02 150.88 151.95 323,998 -0.07(-0.05%)
Nov 09, 2015 152.94 153.69 149.64 152.02 308,685 -1.29(-0.84%)
Nov 06, 2015 153.50 154.41 152.59 153.31 338,490 -0.20(-0.13%)
Nov 05, 2015 152.65 154.32 150.97 153.51 264,532 +0.03(+0.02%)
Nov 04, 2015 152.37 153.88 151.17 153.48 353,847 +1.34(+0.88%)
Nov 03, 2015 154.70 154.73 151.66 152.14 321,495 -2.63(-1.70%)
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.