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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 75.30 76.72 74.51 76.49 365,651 +0.01(+0.01%)
Jul 28, 2011 76.85 77.84 76.17 76.48 370,011 -0.37(-0.48%)
Jul 27, 2011 77.89 78.01 76.21 76.85 475,318 -1.55(-1.98%)
Jul 26, 2011 79.17 79.24 78.17 78.40 264,099 -0.85(-1.07%)
Jul 25, 2011 79.77 79.99 78.98 79.25 162,656 -1.22(-1.52%)
Jul 22, 2011 80.35 80.68 80.31 80.47 185,352 -0.26(-0.32%)
Jul 21, 2011 81.20 82.21 80.60 80.73 319,156 -0.09(-0.11%)
Jul 20, 2011 81.35 81.39 80.08 80.82 178,124 -0.26(-0.32%)
Jul 19, 2011 80.35 81.27 80.35 81.08 207,130 +1.05(+1.31%)
Jul 18, 2011 80.40 80.60 78.88 80.03 317,573 -0.55(-0.68%)
Jul 15, 2011 80.61 80.71 80.11 80.58 286,779 +0.30(+0.37%)
Jul 14, 2011 80.78 81.31 80.20 80.28 367,294 -0.49(-0.61%)
Jul 13, 2011 80.57 81.81 80.51 80.77 352,901 +0.50(+0.62%)
Jul 12, 2011 80.13 80.95 79.97 80.27 333,671 -0.16(-0.20%)
Jul 11, 2011 80.51 80.82 80.11 80.43 357,381 -0.92(-1.13%)
Jul 08, 2011 81.55 81.59 80.48 81.35 299,577 -0.72(-0.88%)
Jul 07, 2011 82.01 82.24 81.80 82.07 383,482 +0.34(+0.42%)
Jul 06, 2011 79.92 81.78 79.92 81.73 358,844 +1.74(+2.18%)
Jul 05, 2011 80.38 80.50 79.67 79.99 296,301 -0.30(-0.37%)
Jul 01, 2011 79.38 80.39 79.00 80.29 467,906 +1.05(+1.33%)
Jun 30, 2011 76.86 79.26 76.78 79.24 726,562 +2.47(+3.22%)
Jun 29, 2011 76.01 77.54 75.24 76.77 425,964 +1.14(+1.51%)
Jun 28, 2011 74.78 75.74 74.78 75.63 821,863 +0.19(+0.25%)
Jun 27, 2011 75.99 76.35 75.29 75.44 345,725 -0.56(-0.74%)
Jun 24, 2011 77.19 77.62 75.47 76.00 665,466 -1.19(-1.54%)
Jun 23, 2011 77.16 77.96 75.65 77.19 705,670 -0.31(-0.40%)
Jun 22, 2011 76.88 77.98 76.88 77.50 473,597 +0.55(+0.71%)
Jun 21, 2011 75.41 77.70 75.24 76.95 577,224 +1.92(+2.56%)
Jun 20, 2011 74.84 75.20 74.45 75.03 420,557 +2.16(+2.96%)
Jun 17, 2011 73.00 73.26 72.49 72.87 588,179 +0.78(+1.08%)
Jun 16, 2011 72.56 72.72 71.42 72.09 502,097 -0.70(-0.96%)
Jun 15, 2011 74.27 74.36 72.76 72.79 704,536 -1.96(-2.62%)
Jun 14, 2011 73.77 75.00 73.50 74.75 384,651 +1.66(+2.27%)
Jun 13, 2011 73.23 73.61 72.76 73.09 284,880 +0.03(+0.04%)
Jun 10, 2011 73.66 74.00 72.69 73.06 680,097 -0.83(-1.12%)
Jun 09, 2011 73.97 74.28 73.76 73.89 556,964 +0.03(+0.04%)
Jun 08, 2011 73.80 74.25 73.64 73.86 469,486 -0.25(-0.34%)
Jun 07, 2011 73.95 74.41 73.59 74.11 687,472 +0.41(+0.56%)
Jun 06, 2011 73.80 73.91 73.13 73.70 1,116,893 +0.00(+0.00%)
Jun 03, 2011 74.02 75.45 73.31 73.70 966,069 +1.59(+2.20%)
May 24, 2011 73.59 73.59 71.99 72.11 340,503 -1.27(-1.73%)
May 23, 2011 73.33 73.98 72.58 73.38 355,268 -0.96(-1.29%)
May 20, 2011 75.68 75.77 73.61 74.34 424,750 -1.34(-1.77%)
May 19, 2011 75.50 76.23 75.09 75.68 423,757 +0.36(+0.48%)
May 18, 2011 75.00 75.43 74.51 75.32 386,223 +0.34(+0.45%)
May 17, 2011 75.18 75.26 74.21 74.98 312,392 -0.58(-0.77%)
May 16, 2011 75.22 76.09 74.84 75.56 282,433 +0.25(+0.33%)
May 13, 2011 76.22 76.59 75.10 75.31 192,251 -0.75(-0.99%)
May 12, 2011 74.92 76.22 74.56 76.06 339,632 +0.86(+1.14%)
May 11, 2011 75.49 75.49 74.17 75.20 232,618 -0.21(-0.28%)
May 10, 2011 75.39 75.74 74.87 75.41 223,085 +0.21(+0.28%)
May 09, 2011 73.68 75.61 73.51 75.20 364,811 +1.27(+1.72%)
May 06, 2011 74.16 74.80 73.74 73.93 310,075 +0.59(+0.80%)
May 05, 2011 73.35 74.14 72.89 73.34 253,603 -0.36(-0.49%)
May 04, 2011 74.45 74.46 73.30 73.70 387,401 -0.84(-1.13%)
May 03, 2011 75.00 75.39 74.33 74.54 449,439 -0.67(-0.89%)
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.