Cooper Companies (NY: COO )

392.57 USD +1.13 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.64 47.76 46.49 47.70 882,300 +1.02(+2.19%)
Jan 30, 2007 47.06 47.09 46.43 46.68 502,100 -0.06(-0.13%)
Jan 29, 2007 47.27 47.33 46.26 46.74 707,200 -0.43(-0.91%)
Jan 26, 2007 47.74 47.85 47.05 47.17 704,500 -0.74(-1.54%)
Jan 25, 2007 47.62 48.27 47.27 47.91 1,056,000 +0.30(+0.63%)
Jan 24, 2007 47.65 47.67 47.17 47.61 634,900 +0.01(+0.02%)
Jan 23, 2007 46.99 47.82 46.50 47.60 1,236,500 +0.77(+1.64%)
Jan 22, 2007 45.50 47.64 45.49 46.83 2,807,700 -3.25(-6.49%)
Jan 19, 2007 50.60 50.70 49.60 50.08 870,900 -0.11(-0.22%)
Jan 18, 2007 50.55 50.55 49.47 50.19 965,700 -0.46(-0.91%)
Jan 17, 2007 51.48 51.50 49.95 50.65 1,338,300 -0.83(-1.61%)
Jan 16, 2007 51.46 51.81 50.87 51.48 1,124,900 -0.16(-0.31%)
Jan 12, 2007 51.50 52.05 51.31 51.64 809,600 +0.20(+0.39%)
Jan 11, 2007 52.06 53.00 51.03 51.44 2,874,800 +0.05(+0.10%)
Jan 10, 2007 46.35 51.98 45.99 51.39 5,484,300 +5.13(+11.09%)
Jan 09, 2007 46.63 46.63 45.94 46.26 563,300 -0.49(-1.05%)
Jan 08, 2007 46.86 47.63 45.97 46.75 1,209,100 -0.26(-0.55%)
Jan 05, 2007 45.09 47.51 45.09 47.01 2,134,100 +1.40(+3.07%)
Jan 04, 2007 44.02 46.89 44.02 45.61 3,537,100 +1.82(+4.16%)
Jan 03, 2007 43.91 44.20 43.52 43.79 761,100 -0.71(-1.60%)
Dec 29, 2006 44.55 44.84 44.42 44.50 504,700 -0.07(-0.16%)
Dec 28, 2006 45.00 45.01 44.48 44.57 519,200 -0.43(-0.96%)
Dec 27, 2006 45.27 45.27 44.85 45.00 480,500 -0.43(-0.95%)
Dec 26, 2006 45.12 45.61 44.54 45.43 324,100 +0.36(+0.80%)
Dec 22, 2006 45.63 45.64 44.76 45.07 433,400 -0.39(-0.86%)
Dec 21, 2006 45.60 45.76 44.79 45.46 829,600 -0.04(-0.09%)
Dec 20, 2006 45.06 45.65 44.75 45.50 898,000 +0.48(+1.07%)
Dec 19, 2006 43.90 45.14 43.90 45.02 1,193,700 +1.00(+2.27%)
Dec 18, 2006 44.10 44.57 43.94 44.02 1,525,700 -0.82(-1.83%)
Dec 15, 2006 44.60 44.93 44.40 44.84 1,178,200 +0.65(+1.47%)
Dec 14, 2006 44.60 44.83 44.13 44.19 1,594,300 -0.40(-0.90%)
Dec 13, 2006 43.10 44.90 42.75 44.59 8,666,400 -4.86(-9.83%)
Dec 12, 2006 51.05 51.50 48.95 49.45 4,101,900 -3.22(-6.11%)
Dec 11, 2006 53.80 53.80 52.53 52.67 855,900 -0.92(-1.72%)
Dec 08, 2006 53.85 54.04 53.54 53.59 635,100 -0.15(-0.28%)
Dec 07, 2006 53.65 54.62 53.50 53.74 397,300 +0.01(+0.02%)
Dec 06, 2006 53.00 54.12 52.85 53.73 590,200 +0.58(+1.09%)
Dec 05, 2006 54.00 54.05 53.09 53.15 716,900 -1.00(-1.85%)
Dec 04, 2006 54.13 54.46 54.00 54.15 330,600 +0.02(+0.04%)
Dec 01, 2006 54.02 54.29 53.90 54.13 352,700 +0.16(+0.30%)
Nov 30, 2006 53.98 54.14 53.75 53.97 329,300 +0.00(+0.00%)
Nov 29, 2006 54.00 54.20 53.75 53.97 263,100 +0.37(+0.69%)
Nov 28, 2006 53.65 53.85 53.18 53.60 372,800 -0.26(-0.48%)
Nov 27, 2006 53.70 54.00 53.60 53.86 358,200 +0.06(+0.11%)
Nov 24, 2006 53.80 54.00 53.65 53.80 42,400 -0.18(-0.33%)
Nov 22, 2006 53.60 54.10 53.58 53.98 163,400 +0.40(+0.75%)
Nov 21, 2006 53.51 53.71 53.43 53.58 212,800 +0.02(+0.04%)
Nov 20, 2006 53.50 53.72 53.30 53.56 201,500 -0.09(-0.17%)
Nov 17, 2006 53.85 54.00 53.62 53.65 324,200 -0.37(-0.68%)
Nov 16, 2006 53.90 54.09 53.69 54.02 274,800 +0.20(+0.37%)
Nov 15, 2006 53.83 53.98 53.66 53.82 475,700 -0.03(-0.06%)
Nov 14, 2006 53.78 54.15 53.30 53.85 399,800 +0.18(+0.34%)
Nov 13, 2006 53.15 53.70 52.90 53.67 562,400 +0.25(+0.47%)
Nov 10, 2006 53.75 57.67 53.12 53.42 801,000 -0.44(-0.82%)
Nov 09, 2006 53.80 54.38 53.55 53.86 529,100 -0.03(-0.06%)
Nov 08, 2006 54.40 54.70 53.84 53.89 493,500 -0.68(-1.25%)
Nov 07, 2006 55.10 55.18 54.35 54.57 561,200 -0.78(-1.41%)
Nov 06, 2006 55.00 55.51 53.55 55.35 360,400 +0.26(+0.47%)
Nov 03, 2006 56.65 56.79 54.84 55.09 989,700 -1.70(-2.99%)
Nov 02, 2006 57.53 57.53 56.62 56.79 755,300 -0.84(-1.46%)
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.