Cooper Companies (NY: COO )

404.90 USD +4.42 (+1.10%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 51.25 51.60 51.11 51.30 474,800 -0.07(-0.14%)
Dec 29, 2005 51.10 51.75 50.90 51.37 649,700 +0.12(+0.23%)
Dec 28, 2005 51.00 51.40 50.50 51.25 635,300 +0.25(+0.49%)
Dec 27, 2005 51.47 51.65 50.95 51.00 1,129,200 -0.27(-0.53%)
Dec 23, 2005 51.15 51.76 50.86 51.27 1,118,100 +0.22(+0.43%)
Dec 22, 2005 49.50 51.58 49.50 51.05 2,012,500 +1.51(+3.05%)
Dec 21, 2005 48.08 50.23 48.08 49.54 1,691,500 +1.45(+3.02%)
Dec 20, 2005 48.26 48.53 47.44 48.09 1,053,200 -0.24(-0.50%)
Dec 19, 2005 48.00 49.09 47.62 48.33 1,403,600 -0.64(-1.31%)
Dec 16, 2005 47.80 49.36 47.80 48.97 1,949,500 +1.54(+3.25%)
Dec 15, 2005 47.50 48.07 47.05 47.43 1,145,600 +0.01(+0.02%)
Dec 14, 2005 45.97 47.98 45.60 47.42 2,694,600 +1.42(+3.09%)
Dec 13, 2005 47.57 47.58 44.75 46.00 7,382,100 -3.75(-7.54%)
Dec 12, 2005 50.35 50.66 49.24 49.75 1,159,600 -0.49(-0.98%)
Dec 09, 2005 50.12 50.52 49.86 50.24 825,100 +0.09(+0.18%)
Dec 08, 2005 50.55 50.75 49.50 50.15 1,695,200 -0.30(-0.59%)
Dec 07, 2005 51.90 52.38 50.41 50.45 1,038,700 -1.84(-3.52%)
Dec 06, 2005 53.26 53.48 52.00 52.29 1,180,700 -0.97(-1.82%)
Dec 05, 2005 53.00 53.34 52.55 53.26 556,500 -0.21(-0.39%)
Dec 02, 2005 52.70 54.32 52.70 53.47 922,800 +0.65(+1.23%)
Dec 01, 2005 54.80 55.05 52.31 52.82 2,164,800 -1.98(-3.61%)
Nov 30, 2005 54.73 56.22 54.47 54.80 873,800 +0.40(+0.74%)
Nov 29, 2005 54.12 55.09 54.05 54.40 1,478,500 +0.32(+0.59%)
Nov 28, 2005 52.75 54.30 52.70 54.08 2,292,700 +1.48(+2.81%)
Nov 25, 2005 51.90 52.78 51.75 52.60 481,600 +0.42(+0.80%)
Nov 23, 2005 53.58 54.23 51.38 52.18 4,183,100 +0.68(+1.32%)
Nov 22, 2005 55.00 55.00 50.90 51.50 11,269,100 -13.32(-20.55%)
Nov 21, 2005 72.50 73.67 63.75 64.82 3,783,400 -7.78(-10.72%)
Nov 18, 2005 70.94 72.66 70.93 72.60 401,900 +1.66(+2.34%)
Nov 17, 2005 70.28 71.19 69.97 70.94 276,900 +0.57(+0.81%)
Nov 16, 2005 70.65 70.75 69.85 70.37 419,500 -0.32(-0.45%)
Nov 15, 2005 70.57 71.49 70.17 70.69 234,100 -0.02(-0.03%)
Nov 14, 2005 72.15 72.17 70.28 70.71 497,100 -1.30(-1.81%)
Nov 11, 2005 72.00 72.19 71.39 72.01 195,300 -0.02(-0.03%)
Nov 10, 2005 71.00 72.03 70.21 72.03 285,600 +0.63(+0.88%)
Nov 09, 2005 70.13 71.70 69.02 71.40 2,577,700 -2.40(-3.25%)
Nov 08, 2005 73.75 74.13 73.05 73.80 279,700 +0.05(+0.07%)
Nov 07, 2005 72.74 74.32 72.28 73.75 381,300 +1.01(+1.39%)
Nov 04, 2005 71.92 73.20 71.92 72.74 428,200 +0.66(+0.92%)
Nov 03, 2005 72.25 73.55 71.52 72.08 639,800 +0.99(+1.39%)
Nov 02, 2005 67.55 71.10 67.55 71.09 407,700 +1.59(+2.29%)
Nov 01, 2005 68.40 69.65 68.37 69.50 531,700 +0.66(+0.96%)
Oct 31, 2005 67.55 69.29 67.55 68.84 370,300 +1.54(+2.29%)
Oct 28, 2005 67.85 68.00 66.86 67.30 538,500 -0.35(-0.52%)
Oct 27, 2005 68.04 68.12 67.59 67.65 308,500 -0.39(-0.57%)
Oct 26, 2005 68.50 68.55 67.72 68.04 404,600 -0.62(-0.90%)
Oct 25, 2005 69.50 69.50 68.45 68.66 408,900 -0.84(-1.21%)
Oct 24, 2005 69.72 69.80 68.87 69.50 392,100 +0.08(+0.12%)
Oct 21, 2005 69.75 69.94 69.01 69.42 532,200 -0.01(-0.01%)
Oct 20, 2005 70.30 70.43 69.25 69.43 450,100 -1.02(-1.45%)
Oct 19, 2005 70.15 70.75 69.70 70.45 316,600 +0.25(+0.36%)
Oct 18, 2005 70.35 70.58 69.70 70.20 438,000 -0.84(-1.18%)
Oct 17, 2005 72.09 72.09 69.58 71.04 392,900 -0.55(-0.77%)
Oct 14, 2005 71.40 72.99 70.70 71.59 401,900 +0.96(+1.36%)
Oct 13, 2005 69.40 71.14 69.24 70.63 586,800 +1.06(+1.52%)
Oct 12, 2005 69.10 69.70 68.20 69.57 802,000 -0.78(-1.11%)
Oct 11, 2005 73.15 73.51 69.93 70.35 867,000 -2.72(-3.72%)
Oct 10, 2005 72.40 74.75 72.30 73.07 876,200 +0.99(+1.37%)
Oct 07, 2005 73.45 73.71 71.60 72.08 734,400 -0.45(-0.62%)
Oct 06, 2005 75.30 76.08 72.07 72.53 883,800 -2.89(-3.83%)
Oct 05, 2005 77.73 78.20 75.40 75.42 572,100 -2.74(-3.51%)
Oct 04, 2005 77.52 78.50 77.50 78.16 505,700 +0.46(+0.59%)
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.