Cooper Companies (NY: COO )

392.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 72.92 73.28 71.81 72.14 322,553 -0.55(-0.76%)
Jan 30, 2012 71.85 72.85 70.65 72.69 334,432 +0.56(+0.78%)
Jan 27, 2012 71.67 72.32 71.36 72.13 90,140 +0.35(+0.49%)
Jan 26, 2012 72.38 73.01 71.50 71.78 309,394 -0.41(-0.57%)
Jan 25, 2012 70.39 72.28 70.31 72.19 379,885 +1.46(+2.06%)
Jan 24, 2012 68.46 70.88 67.98 70.73 407,008 +1.99(+2.89%)
Jan 23, 2012 70.27 70.42 68.17 68.74 388,795 -1.66(-2.36%)
Jan 20, 2012 70.81 70.95 70.00 70.40 185,813 -0.47(-0.66%)
Jan 19, 2012 70.04 71.29 69.87 70.87 411,974 +1.10(+1.58%)
Jan 18, 2012 69.31 69.81 68.80 69.77 252,395 +0.55(+0.79%)
Jan 17, 2012 71.98 71.98 69.18 69.22 338,163 -1.65(-2.33%)
Jan 13, 2012 69.69 70.90 69.28 70.87 262,729 +0.47(+0.67%)
Jan 12, 2012 70.80 70.94 69.55 70.40 272,988 -0.39(-0.55%)
Jan 11, 2012 69.02 71.07 69.02 70.79 440,095 +1.25(+1.80%)
Jan 10, 2012 70.08 70.17 69.21 69.54 539,066 +0.35(+0.51%)
Jan 09, 2012 70.37 70.72 69.05 69.19 696,019 -0.59(-0.85%)
Jan 06, 2012 70.35 71.38 68.96 69.78 612,625 -0.31(-0.44%)
Jan 05, 2012 70.44 70.50 69.01 70.09 454,199 -0.63(-0.89%)
Jan 04, 2012 70.60 71.04 70.25 70.72 363,506 +0.20(+0.28%)
Dec 30, 2011 71.10 71.10 70.45 70.52 216,682 -0.58(-0.82%)
Dec 29, 2011 70.07 71.22 69.86 71.10 219,047 +1.40(+2.01%)
Dec 28, 2011 70.34 70.56 69.25 69.70 209,620 -0.88(-1.25%)
Dec 27, 2011 70.25 71.00 70.01 70.58 235,392 +0.37(+0.53%)
Dec 23, 2011 70.68 70.72 69.64 70.21 395,752 -0.27(-0.38%)
Dec 21, 2011 70.20 70.73 69.56 70.48 414,842 -0.09(-0.13%)
Dec 20, 2011 69.48 70.81 69.33 70.57 784,566 +2.08(+3.04%)
Dec 19, 2011 68.43 69.22 67.31 68.49 939,955 +0.12(+0.18%)
Dec 16, 2011 67.63 69.11 66.89 68.37 1,032,083 +1.79(+2.69%)
Dec 15, 2011 66.52 67.66 66.38 66.58 529,611 +0.62(+0.94%)
Dec 14, 2011 64.36 67.17 64.30 65.96 899,900 +1.34(+2.07%)
Dec 13, 2011 67.49 68.16 64.18 64.62 1,060,537 -2.37(-3.54%)
Dec 12, 2011 67.45 68.13 66.39 66.99 770,273 -0.82(-1.21%)
Dec 09, 2011 63.49 69.78 63.00 67.81 4,172,458 +9.65(+16.59%)
Dec 08, 2011 58.30 59.24 58.02 58.16 809,815 -0.45(-0.77%)
Dec 07, 2011 59.58 59.84 57.38 58.61 2,253,850 -1.22(-2.04%)
Dec 06, 2011 60.12 60.47 58.46 59.83 1,060,289 -0.77(-1.27%)
Dec 05, 2011 60.86 62.73 60.07 60.60 943,331 +0.63(+1.05%)
Dec 02, 2011 61.38 62.15 59.64 59.97 593,728 -1.41(-2.30%)
Dec 01, 2011 61.22 62.28 60.77 61.38 403,829 +0.12(+0.20%)
Nov 30, 2011 60.45 61.31 60.29 61.26 966,045 +2.40(+4.08%)
Nov 29, 2011 59.77 60.31 58.51 58.86 713,451 -0.45(-0.76%)
Nov 28, 2011 59.05 60.51 58.80 59.31 770,384 +1.85(+3.22%)
Nov 25, 2011 57.76 57.94 57.22 57.46 180,637 -0.43(-0.74%)
Nov 23, 2011 57.40 58.14 56.94 57.89 782,043 +0.23(+0.40%)
Nov 22, 2011 57.36 58.01 56.70 57.66 735,670 +0.48(+0.84%)
Nov 21, 2011 57.06 57.77 56.50 57.18 792,666 -1.07(-1.84%)
Nov 18, 2011 58.58 58.70 57.02 58.25 908,744 -0.34(-0.58%)
Nov 17, 2011 58.52 58.85 57.30 58.59 1,735,252 -0.26(-0.44%)
Nov 16, 2011 55.28 59.85 55.00 58.85 4,230,826 +2.21(+3.90%)
Nov 15, 2011 64.85 65.09 52.60 56.64 11,167,363 -8.31(-12.79%)
Nov 14, 2011 66.64 66.91 64.81 64.95 645,885 -2.06(-3.07%)
Nov 11, 2011 66.84 67.70 66.57 67.01 309,516 +0.84(+1.27%)
Nov 10, 2011 66.80 67.23 66.00 66.17 469,227 +0.05(+0.08%)
Nov 09, 2011 66.19 66.79 65.28 66.12 592,000 -1.66(-2.45%)
Nov 08, 2011 67.79 68.06 66.70 67.78 602,507 +0.46(+0.68%)
Nov 07, 2011 66.00 67.42 65.43 67.32 596,118 +1.16(+1.75%)
Nov 04, 2011 68.57 68.72 65.83 66.16 795,278 -3.18(-4.59%)
Nov 03, 2011 69.16 70.02 68.26 69.34 420,421 +1.04(+1.52%)
Nov 02, 2011 67.64 69.24 66.76 68.30 473,442 +1.50(+2.25%)
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.