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, 2019 275.64 279.78 273.83 278.76 468,275 +2.01(+0.73%)
Jan 30, 2019 273.80 279.15 272.55 276.75 296,632 +2.99(+1.09%)
Jan 29, 2019 273.67 275.55 271.08 273.76 202,610 +0.12(+0.04%)
Jan 28, 2019 274.07 275.25 271.94 273.64 184,163 -1.97(-0.71%)
Jan 25, 2019 272.94 275.81 272.08 275.61 268,800 +3.64(+1.34%)
Jan 24, 2019 269.08 272.53 268.98 271.97 239,279 +3.16(+1.18%)
Jan 23, 2019 268.44 272.59 264.84 268.81 242,598 +1.30(+0.49%)
Jan 22, 2019 268.36 269.31 264.39 267.51 310,808 -2.12(-0.79%)
Jan 18, 2019 269.11 270.08 263.76 269.63 552,200 +2.13(+0.80%)
Jan 17, 2019 272.23 274.45 267.21 267.50 542,645 -4.65(-1.71%)
Jan 16, 2019 269.00 272.99 266.85 272.15 436,424 +3.47(+1.29%)
Jan 15, 2019 259.73 269.70 259.21 268.68 318,163 +8.10(+3.11%)
Jan 14, 2019 260.02 263.58 259.31 260.58 344,937 -0.91(-0.35%)
Jan 11, 2019 258.66 261.64 255.83 261.49 185,500 +1.85(+0.71%)
Jan 10, 2019 257.18 260.30 256.07 259.64 273,611 +1.38(+0.53%)
Jan 09, 2019 255.00 263.15 255.00 258.26 452,273 +4.43(+1.75%)
Jan 08, 2019 247.83 254.30 247.83 253.83 418,020 +7.06(+2.86%)
Jan 07, 2019 247.20 250.52 246.00 246.77 482,681 +0.58(+0.24%)
Jan 04, 2019 242.00 249.29 241.72 246.19 870,700 +0.01(+0.00%)
Jan 03, 2019 249.22 250.37 242.45 246.18 468,273 -4.45(-1.78%)
Jan 02, 2019 251.54 252.88 247.04 250.63 293,496 -3.87(-1.52%)
Dec 31, 2018 251.79 255.62 249.36 254.50 291,100 +4.85(+1.94%)
Dec 28, 2018 252.95 252.95 246.33 249.65 452,600 -2.53(-1.00%)
Dec 27, 2018 241.84 252.74 239.98 252.18 870,561 +7.59(+3.10%)
Dec 26, 2018 233.96 244.68 231.86 244.59 454,438 +11.89(+5.11%)
Dec 24, 2018 235.93 235.93 228.65 232.70 357,000 -3.88(-1.64%)
Dec 21, 2018 234.43 239.37 234.43 236.58 721,000 -0.20(-0.08%)
Dec 20, 2018 242.69 244.15 234.46 236.78 543,692 -6.81(-2.80%)
Dec 19, 2018 247.96 249.67 241.95 243.59 435,855 -3.63(-1.47%)
Dec 18, 2018 246.44 249.05 245.60 247.22 544,771 +2.76(+1.13%)
Dec 17, 2018 247.47 249.85 241.81 244.46 404,653 -5.51(-2.20%)
Dec 14, 2018 255.08 255.08 248.65 249.97 326,700 -6.91(-2.69%)
Dec 13, 2018 257.72 259.58 254.45 256.88 328,602 +2.15(+0.84%)
Dec 12, 2018 257.95 260.90 254.42 254.73 328,334 -0.04(-0.02%)
Dec 11, 2018 256.09 260.77 249.20 254.77 428,537 +1.69(+0.67%)
Dec 10, 2018 242.65 254.70 241.15 253.08 784,584 +10.07(+4.14%)
Dec 07, 2018 263.49 272.00 242.65 243.01 1,253,600 -34.02(-12.28%)
Dec 06, 2018 273.11 277.89 264.78 277.03 635,288 +2.13(+0.77%)
Dec 04, 2018 282.38 282.86 273.94 274.90 530,500 -6.76(-2.40%)
Dec 03, 2018 279.93 283.18 279.79 281.66 580,570 +2.83(+1.01%)
Nov 30, 2018 279.22 281.75 275.92 278.83 511,000 +1.41(+0.51%)
Nov 29, 2018 272.26 278.61 272.26 277.42 353,151 +4.04(+1.48%)
Nov 28, 2018 273.33 273.92 269.10 273.38 587,359 -0.26(-0.10%)
Nov 27, 2018 272.07 274.30 269.50 273.64 291,768 +1.12(+0.41%)
Nov 26, 2018 273.00 274.99 270.96 272.52 369,685 +2.44(+0.90%)
Nov 23, 2018 264.61 270.35 264.61 270.08 154,500 +4.16(+1.56%)
Nov 21, 2018 265.92 265.92 265.92 0 +5.02(+1.92%)
Nov 20, 2018 253.48 261.23 252.36 260.90 311,348 +4.10(+1.60%)
Nov 19, 2018 265.57 265.57 255.10 256.80 290,053 -8.23(-3.11%)
Nov 16, 2018 256.33 265.71 253.37 265.03 270,000 +7.82(+3.04%)
Nov 15, 2018 252.48 258.06 250.46 257.21 284,947 +3.15(+1.24%)
Nov 14, 2018 257.05 262.10 251.75 254.06 251,216 -0.94(-0.37%)
Nov 13, 2018 261.60 263.46 254.16 255.00 338,165 -6.75(-2.58%)
Nov 12, 2018 267.83 267.83 260.55 261.75 356,745 -6.05(-2.26%)
Nov 09, 2018 267.50 270.34 265.22 267.80 204,500 +0.17(+0.06%)
Nov 08, 2018 265.98 268.27 264.85 267.63 225,410 +1.78(+0.67%)
Nov 07, 2018 261.00 268.40 261.00 265.85 244,467 +6.21(+2.39%)
Nov 06, 2018 256.90 260.44 256.90 259.64 244,885 +1.39(+0.54%)
Nov 05, 2018 264.00 265.56 254.74 258.25 315,140 -5.18(-1.97%)
Nov 02, 2018 264.46 265.99 261.80 263.43 190,400 +0.35(+0.13%)
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.