Cooper Companies (NY: COO )

386.05 USD +5.03 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.47 27.59 27.14 27.44 393,492 -0.02(-0.07%)
Jul 30, 2009 28.40 28.65 27.43 27.46 455,014 -0.76(-2.69%)
Jul 29, 2009 27.82 28.57 27.49 28.22 681,817 +0.41(+1.47%)
Jul 28, 2009 27.47 28.38 27.15 27.81 697,556 +0.52(+1.91%)
Jul 27, 2009 26.82 27.58 26.57 27.29 490,477 +0.71(+2.67%)
Jul 24, 2009 25.98 26.61 25.95 26.58 673 +0.60(+2.31%)
Jul 23, 2009 26.10 26.45 25.55 25.98 825,900 -0.15(-0.57%)
Jul 22, 2009 25.99 26.47 25.84 26.13 286,047 -0.22(-0.83%)
Jul 21, 2009 26.48 26.53 26.22 26.35 310,415 +0.27(+1.04%)
Jul 20, 2009 26.00 26.32 25.74 26.08 425,600 +0.08(+0.31%)
Jul 17, 2009 26.01 26.08 25.65 26.00 285,100 -0.11(-0.42%)
Jul 16, 2009 25.58 26.22 25.43 26.11 425,300 +0.31(+1.20%)
Jul 15, 2009 25.54 25.82 25.18 25.80 419,300 +0.64(+2.54%)
Jul 14, 2009 24.74 25.50 24.74 25.16 1,017,800 +0.38(+1.53%)
Jul 13, 2009 24.23 24.78 23.94 24.78 427,500 +0.57(+2.35%)
Jul 10, 2009 23.99 24.71 23.98 24.21 521,870 +0.23(+0.96%)
Jul 09, 2009 24.24 24.42 23.84 23.98 387,774 -0.29(-1.19%)
Jul 08, 2009 24.49 24.59 24.05 24.27 425,581 -0.22(-0.90%)
Jul 07, 2009 24.94 25.07 24.42 24.49 583,152 -0.36(-1.45%)
Jul 06, 2009 24.97 24.98 24.52 24.85 668,192 -0.29(-1.15%)
Jul 02, 2009 25.36 25.49 24.79 25.14 656,133 -0.31(-1.22%)
Jul 01, 2009 25.02 25.80 24.88 25.45 1,033,771 +0.72(+2.91%)
Jun 30, 2009 25.57 25.82 24.19 24.73 1,630,794 -0.77(-3.02%)
Jun 29, 2009 27.56 27.56 25.28 25.50 1,379,437 -1.97(-7.17%)
Jun 26, 2009 27.10 27.64 26.66 27.47 616,736 +0.22(+0.81%)
Jun 25, 2009 27.06 27.41 27.01 27.25 314,891 +0.65(+2.44%)
Jun 24, 2009 26.34 26.94 26.30 26.60 327,085 +0.32(+1.22%)
Jun 23, 2009 26.77 26.93 26.27 26.28 458,376 -0.60(-2.23%)
Jun 22, 2009 27.14 27.54 26.86 26.88 462,995 -0.57(-2.08%)
Jun 19, 2009 27.94 28.28 27.05 27.45 440,955 -0.27(-0.97%)
Jun 18, 2009 27.08 27.78 26.92 27.72 286,426 +0.64(+2.36%)
Jun 17, 2009 26.48 27.45 26.38 27.08 509,649 +0.70(+2.65%)
Jun 16, 2009 27.46 27.46 26.23 26.38 468,630 -0.85(-3.12%)
Jun 15, 2009 27.20 27.48 26.52 27.23 675,619 -0.22(-0.80%)
Jun 12, 2009 27.05 27.60 26.91 27.45 404,277 +0.19(+0.70%)
Jun 11, 2009 27.13 27.82 26.86 27.26 501,807 +0.36(+1.34%)
Jun 10, 2009 27.16 27.50 26.63 26.90 294,109 -0.01(-0.04%)
Jun 09, 2009 27.70 27.86 26.77 26.91 718,500 -0.59(-2.15%)
Jun 08, 2009 27.63 27.80 27.23 27.50 730,354 -1.45(-5.01%)
Jun 05, 2009 31.35 31.40 28.50 28.95 1,342,336 -0.14(-0.48%)
Jun 04, 2009 28.53 29.57 28.53 29.09 949,379 +0.50(+1.75%)
Jun 03, 2009 28.73 28.84 28.42 28.59 489,449 -0.31(-1.07%)
Jun 02, 2009 27.26 29.31 27.14 28.90 975,843 +1.62(+5.94%)
Jun 01, 2009 26.85 28.07 26.76 27.28 427,178 +0.77(+2.90%)
May 29, 2009 26.04 26.51 25.81 26.51 389,426 +0.57(+2.20%)
May 28, 2009 26.54 26.88 25.73 25.94 533,116 -0.55(-2.08%)
May 27, 2009 26.89 27.21 26.43 26.49 390,551 -0.53(-1.96%)
May 26, 2009 26.70 27.25 26.54 27.02 451,504 +0.17(+0.63%)
May 22, 2009 27.15 27.61 26.81 26.85 315,158 -0.29(-1.07%)
May 21, 2009 27.75 27.88 26.94 27.14 418,486 -0.83(-2.97%)
May 20, 2009 27.91 28.56 27.73 27.97 357,575 +0.11(+0.39%)
May 19, 2009 27.57 28.11 27.28 27.86 464,363 +0.29(+1.05%)
May 18, 2009 27.26 27.57 26.79 27.57 326,162 +0.48(+1.77%)
May 15, 2009 27.45 27.84 26.88 27.09 478,335 -0.47(-1.71%)
May 14, 2009 27.10 28.02 26.91 27.56 673,911 +0.50(+1.85%)
May 13, 2009 27.16 27.48 26.69 27.06 858,018 -0.33(-1.20%)
May 12, 2009 28.12 28.26 26.61 27.39 935,056 -0.75(-2.67%)
May 11, 2009 28.79 28.94 27.78 28.14 817,164 -0.86(-2.97%)
May 08, 2009 28.99 29.61 28.75 29.00 699,185 +0.23(+0.80%)
May 07, 2009 29.00 29.46 28.57 28.77 482,641 -0.03(-0.10%)
May 06, 2009 29.92 29.95 28.52 28.80 658,756 -0.84(-2.83%)
May 05, 2009 29.51 29.71 29.12 29.64 731,849 -0.04(-0.13%)
May 04, 2009 29.74 29.84 29.51 29.68 753,528 -0.04(-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.