Cooper Companies (NY: COO )

388.17 USD +16.61 (+4.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 181.59 184.73 180.91 184.61 339,423 +2.85(+1.57%)
Jan 30, 2017 183.51 183.69 180.90 181.76 277,872 -1.68(-0.92%)
Jan 27, 2017 181.01 183.58 180.74 183.44 299,292 +2.32(+1.28%)
Jan 26, 2017 180.50 182.18 180.39 181.12 512,785 +0.62(+0.34%)
Jan 25, 2017 180.93 180.93 179.41 180.50 522,212 +0.36(+0.20%)
Jan 24, 2017 180.43 181.12 179.70 180.14 291,397 -0.53(-0.29%)
Jan 23, 2017 181.03 181.69 179.85 180.67 441,785 -0.86(-0.47%)
Jan 20, 2017 182.15 183.33 179.96 181.53 328,141 -0.38(-0.21%)
Jan 19, 2017 182.86 184.75 181.09 181.91 266,399 -1.10(-0.60%)
Jan 18, 2017 183.00 184.14 181.99 183.01 438,026 +0.93(+0.51%)
Jan 17, 2017 178.25 182.84 177.69 182.08 591,651 +2.54(+1.41%)
Jan 13, 2017 179.54 179.54 179.54 0 +2.14(+1.21%)
Jan 12, 2017 177.18 178.47 175.73 177.40 480,736 -0.36(-0.20%)
Jan 11, 2017 181.08 181.89 175.99 177.76 668,664 -4.04(-2.22%)
Jan 10, 2017 177.15 182.91 177.15 181.80 725,501 +3.72(+2.09%)
Jan 09, 2017 177.61 178.73 176.55 178.08 527,524 +0.87(+0.49%)
Jan 06, 2017 176.35 178.18 175.30 177.21 344,047 +0.84(+0.48%)
Jan 05, 2017 177.99 177.99 175.46 176.37 506,245 -1.77(-0.99%)
Jan 04, 2017 175.00 178.57 174.49 178.14 377,911 +2.99(+1.71%)
Jan 03, 2017 175.68 176.20 174.05 175.15 612,255 +0.22(+0.13%)
Dec 30, 2016 174.93 174.93 174.93 0 -0.56(-0.32%)
Dec 29, 2016 175.30 177.34 174.62 175.49 317,272 +0.15(+0.09%)
Dec 28, 2016 177.31 177.57 174.78 175.34 306,714 -2.10(-1.18%)
Dec 27, 2016 175.93 178.11 175.33 177.44 376,051 +2.01(+1.15%)
Dec 23, 2016 175.43 175.43 175.43 0 +2.33(+1.35%)
Dec 22, 2016 174.60 175.44 172.83 173.10 764,857 -1.52(-0.87%)
Dec 21, 2016 174.86 175.72 173.11 174.62 297,030 -0.77(-0.44%)
Dec 20, 2016 175.13 175.73 174.24 175.39 449,834 +0.32(+0.18%)
Dec 19, 2016 175.20 176.21 174.38 175.07 375,229 -0.14(-0.08%)
Dec 16, 2016 176.66 177.20 174.64 175.21 666,352 -0.85(-0.48%)
Dec 15, 2016 175.05 176.93 172.99 176.06 477,429 +0.87(+0.50%)
Dec 14, 2016 175.93 178.49 174.46 175.19 676,250 -0.12(-0.07%)
Dec 13, 2016 174.79 176.52 173.86 175.31 696,954 +1.11(+0.64%)
Dec 12, 2016 171.06 174.42 169.39 174.20 730,296 +3.58(+2.10%)
Dec 09, 2016 168.00 175.00 168.00 170.62 1,200,077 +2.82(+1.68%)
Dec 08, 2016 168.27 169.98 165.98 167.80 1,083,487 -0.59(-0.35%)
Dec 07, 2016 165.24 169.65 164.27 168.39 808,858 +2.68(+1.62%)
Dec 06, 2016 163.61 165.75 162.94 165.71 859,746 +1.75(+1.07%)
Dec 05, 2016 161.52 165.02 161.52 163.96 809,335 +1.84(+1.13%)
Dec 02, 2016 159.92 162.91 159.23 162.12 663,952 +2.62(+1.64%)
Dec 01, 2016 164.73 165.08 158.73 159.50 750,918 -4.99(-3.03%)
Nov 30, 2016 169.28 170.32 162.70 164.49 1,360,263 -5.66(-3.33%)
Nov 29, 2016 169.60 171.81 168.50 170.15 499,156 +1.82(+1.08%)
Nov 28, 2016 170.33 171.49 167.93 168.33 434,728 -2.37(-1.39%)
Nov 25, 2016 168.81 170.92 167.55 170.70 376,622 +2.03(+1.20%)
Nov 23, 2016 168.67 168.67 168.67 0 -1.33(-0.78%)
Nov 22, 2016 172.69 172.93 167.57 170.00 613,423 -3.30(-1.90%)
Nov 21, 2016 172.70 176.27 172.70 173.30 681,960 +1.30(+0.76%)
Nov 18, 2016 174.27 175.26 171.86 172.00 349,569 -2.40(-1.38%)
Nov 17, 2016 171.55 174.52 170.37 174.40 399,394 +2.40(+1.40%)
Nov 16, 2016 172.20 173.33 170.75 172.00 446,631 +0.05(+0.03%)
Nov 15, 2016 170.62 173.37 167.53 171.95 1,257,300 +1.82(+1.07%)
Nov 14, 2016 177.87 178.72 169.86 170.13 635,795 -7.14(-4.03%)
Nov 11, 2016 179.83 183.26 176.75 177.27 373,015 -3.00(-1.66%)
Nov 10, 2016 184.06 184.69 179.16 180.27 446,087 -1.49(-0.82%)
Nov 09, 2016 182.00 182.24 177.96 181.76 447,103 -1.14(-0.62%)
Nov 08, 2016 180.22 184.54 177.19 182.90 485,800 +2.68(+1.49%)
Nov 07, 2016 176.89 180.37 176.89 180.22 342,111 +4.40(+2.50%)
Nov 04, 2016 174.23 177.16 173.96 175.82 573,851 +2.18(+1.26%)
Nov 03, 2016 174.24 175.54 173.12 173.64 293,707 -0.20(-0.12%)
Nov 02, 2016 174.13 175.17 173.29 173.84 383,329 +0.07(+0.04%)
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.