Cooper Companies (NY: COO )

386.13 USD -6.00 (-1.53%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 393.89 393.89 385.71 386.13 297,200 -6.00(-1.53%)
Feb 25, 2021 392.91 394.86 387.71 392.13 319,329 -0.44(-0.11%)
Feb 24, 2021 391.59 396.86 391.31 392.57 230,461 +1.13(+0.29%)
Feb 23, 2021 391.67 394.41 388.74 391.44 307,124 +0.77(+0.20%)
Feb 22, 2021 387.65 391.66 385.62 390.67 216,456 +2.16(+0.56%)
Feb 19, 2021 389.86 393.43 383.04 388.51 337,000 -0.24(-0.06%)
Feb 18, 2021 383.82 389.61 381.11 388.75 259,644 +4.10(+1.07%)
Feb 17, 2021 384.53 387.33 380.25 384.65 153,708 -1.81(-0.47%)
Feb 16, 2021 388.33 391.86 385.41 386.46 258,450 +1.06(+0.28%)
Feb 12, 2021 382.11 386.50 380.65 385.40 142,100 +0.40(+0.10%)
Feb 11, 2021 381.95 385.48 381.12 385.00 192,525 +6.01(+1.59%)
Feb 10, 2021 382.23 385.49 377.96 378.99 198,201 -1.74(-0.46%)
Feb 09, 2021 383.89 385.30 379.08 380.73 225,957 -4.19(-1.09%)
Feb 08, 2021 386.16 388.57 383.55 384.92 140,416 -2.05(-0.53%)
Feb 05, 2021 386.90 391.96 384.58 386.97 293,500 +2.86(+0.74%)
Feb 04, 2021 378.43 386.19 376.68 384.11 304,577 +8.67(+2.31%)
Feb 03, 2021 376.23 377.76 373.22 375.44 160,777 +0.32(+0.09%)
Feb 02, 2021 366.17 379.73 366.17 375.12 355,079 +10.01(+2.74%)
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.