Cooper Companies (NY: COO )

391.27 USD +3.25 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 70.68 71.15 70.50 70.59 182,200 -0.11(-0.16%)
Dec 30, 2004 71.15 71.28 70.70 70.70 172,800 -0.45(-0.63%)
Dec 29, 2004 70.90 71.62 70.58 71.15 228,100 +0.20(+0.28%)
Dec 28, 2004 70.35 70.98 70.20 70.95 297,100 +0.75(+1.07%)
Dec 27, 2004 70.53 70.88 70.06 70.20 444,300 -0.08(-0.11%)
Dec 23, 2004 70.00 70.55 69.91 70.28 568,200 +0.61(+0.88%)
Dec 22, 2004 69.50 70.10 69.42 69.67 286,800 +0.17(+0.24%)
Dec 21, 2004 69.40 69.87 69.02 69.50 268,400 +0.35(+0.51%)
Dec 20, 2004 69.37 69.68 68.93 69.15 464,300 -0.47(-0.68%)
Dec 17, 2004 70.11 70.60 69.18 69.62 643,000 -0.38(-0.54%)
Dec 16, 2004 70.00 73.84 69.25 70.00 1,068,600 +2.05(+3.02%)
Dec 15, 2004 68.50 69.15 66.43 67.95 1,591,300 -0.83(-1.21%)
Dec 14, 2004 71.90 71.91 67.58 68.78 2,885,500 -5.62(-7.55%)
Dec 13, 2004 75.75 75.75 74.20 74.40 797,800 +0.34(+0.46%)
Dec 10, 2004 70.50 74.41 70.42 74.06 528,400 +3.67(+5.21%)
Dec 09, 2004 69.65 70.39 68.77 70.39 348,900 +0.74(+1.06%)
Dec 08, 2004 69.04 69.75 68.77 69.65 458,700 +0.54(+0.78%)
Dec 07, 2004 70.48 70.78 69.03 69.11 214,300 -1.26(-1.79%)
Dec 06, 2004 71.40 71.40 70.00 70.37 186,000 -0.68(-0.96%)
Dec 03, 2004 70.75 71.67 70.60 71.05 221,100 +0.54(+0.77%)
Dec 02, 2004 70.02 70.70 69.84 70.51 365,800 +0.46(+0.66%)
Dec 01, 2004 69.75 70.10 69.30 70.05 315,100 +0.52(+0.75%)
Nov 30, 2004 69.65 70.10 69.38 69.53 279,700 -0.27(-0.39%)
Nov 29, 2004 69.68 70.06 69.30 69.80 272,800 +0.53(+0.77%)
Nov 26, 2004 69.05 69.79 68.78 69.27 70,200 +0.29(+0.42%)
Nov 24, 2004 68.20 69.30 68.20 68.98 222,000 +0.58(+0.85%)
Nov 23, 2004 67.30 68.44 67.22 68.40 273,300 +0.95(+1.41%)
Nov 22, 2004 67.55 67.60 66.72 67.45 295,900 -0.35(-0.52%)
Nov 19, 2004 68.36 68.70 66.79 67.80 362,500 -0.48(-0.70%)
Nov 18, 2004 69.80 70.05 67.75 68.28 339,000 -1.52(-2.18%)
Nov 17, 2004 69.78 70.30 69.52 69.80 352,800 +0.20(+0.29%)
Nov 16, 2004 71.00 71.00 69.43 69.60 453,100 -1.28(-1.81%)
Nov 15, 2004 71.70 72.29 70.85 70.88 412,600 -0.95(-1.32%)
Nov 12, 2004 70.95 71.83 70.31 71.83 258,900 +0.73(+1.03%)
Nov 11, 2004 70.95 71.15 70.56 71.10 162,600 +0.15(+0.21%)
Nov 10, 2004 71.35 71.46 70.42 70.95 243,800 -0.15(-0.21%)
Nov 09, 2004 69.90 71.21 69.90 71.10 431,700 +1.10(+1.57%)
Nov 08, 2004 70.93 70.93 69.16 70.00 415,900 -1.00(-1.41%)
Nov 05, 2004 70.50 71.26 69.45 71.00 473,500 -0.75(-1.05%)
Nov 04, 2004 71.55 72.30 71.10 71.75 251,300 +0.05(+0.07%)
Nov 03, 2004 71.50 72.00 71.13 71.70 215,500 +1.45(+2.06%)
Nov 02, 2004 69.57 70.70 69.35 70.25 229,500 +0.67(+0.96%)
Nov 01, 2004 70.25 70.35 68.42 69.58 311,000 -0.77(-1.09%)
Oct 29, 2004 70.00 70.46 69.30 70.35 197,000 -0.02(-0.03%)
Oct 28, 2004 70.15 71.00 70.05 70.37 237,200 +0.35(+0.50%)
Oct 27, 2004 68.41 70.40 67.53 70.02 306,200 +1.36(+1.98%)
Oct 26, 2004 66.55 68.76 66.55 68.66 239,400 +2.01(+3.02%)
Oct 25, 2004 67.50 67.50 65.30 66.65 644,700 -1.35(-1.99%)
Oct 22, 2004 68.40 68.50 67.70 68.00 281,700 -0.30(-0.44%)
Oct 21, 2004 69.41 69.75 68.29 68.30 268,600 -1.10(-1.59%)
Oct 20, 2004 69.26 70.02 69.14 69.40 375,900 +0.14(+0.20%)
Oct 19, 2004 69.00 69.30 67.90 69.26 375,300 +0.36(+0.52%)
Oct 18, 2004 69.02 69.17 67.70 68.90 176,400 +0.00(+0.00%)
Oct 15, 2004 68.68 69.16 67.59 68.90 146,600 +0.23(+0.33%)
Oct 14, 2004 69.30 69.57 68.55 68.67 166,300 -0.63(-0.91%)
Oct 13, 2004 70.00 70.43 69.30 69.30 281,500 +0.05(+0.07%)
Oct 12, 2004 68.50 69.44 67.36 69.25 321,000 +0.59(+0.86%)
Oct 11, 2004 70.00 70.08 68.30 68.66 330,900 -1.41(-2.01%)
Oct 08, 2004 71.15 71.48 70.07 70.07 830,400 -1.13(-1.59%)
Oct 07, 2004 70.67 71.36 70.26 71.20 883,400 +0.51(+0.72%)
Oct 06, 2004 70.19 70.80 69.59 70.69 1,006,400 +0.49(+0.70%)
Oct 05, 2004 71.15 71.20 70.02 70.20 314,900 -0.60(-0.85%)
Oct 04, 2004 68.45 71.05 68.40 70.80 598,000 +2.30(+3.36%)
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.