Cooper Companies (NY: COO )

387.92 USD -2.93 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 100.95 101.44 100.14 101.35 262,560 +0.30(+0.30%)
Jan 30, 2013 101.24 101.69 100.82 101.05 181,697 -0.46(-0.45%)
Jan 29, 2013 101.38 101.97 100.92 101.51 193,884 -0.27(-0.27%)
Jan 28, 2013 102.09 102.47 101.18 101.78 218,294 -0.30(-0.29%)
Jan 25, 2013 100.78 102.08 99.73 102.08 344,368 +1.35(+1.34%)
Jan 24, 2013 99.51 101.43 99.12 100.73 466,120 +1.09(+1.09%)
Jan 23, 2013 98.59 99.75 98.09 99.64 335,436 +1.24(+1.26%)
Jan 22, 2013 97.33 98.48 97.31 98.40 362,988 +1.07(+1.10%)
Jan 18, 2013 97.56 97.78 96.89 97.33 342,188 +0.00(+0.00%)
Jan 17, 2013 97.96 98.35 97.33 97.33 239,560 -0.50(-0.51%)
Jan 16, 2013 97.17 98.20 96.83 97.83 259,055 +0.63(+0.65%)
Jan 15, 2013 96.92 97.20 96.31 97.20 363,815 +0.09(+0.09%)
Jan 14, 2013 97.00 97.81 96.67 97.11 225,445 +0.23(+0.24%)
Jan 11, 2013 97.60 98.73 96.63 96.88 471,664 -0.92(-0.94%)
Jan 10, 2013 96.90 97.98 96.33 97.80 343,428 +1.26(+1.31%)
Jan 09, 2013 96.45 97.30 96.04 96.54 372,722 +0.50(+0.52%)
Jan 08, 2013 96.28 96.43 95.38 96.04 319,292 -0.36(-0.37%)
Jan 07, 2013 95.20 96.91 95.20 96.40 298,064 +0.96(+1.01%)
Jan 04, 2013 95.50 96.06 94.77 95.44 391,946 +0.51(+0.54%)
Jan 03, 2013 94.94 96.14 94.48 94.93 362,252 -0.23(-0.24%)
Jan 02, 2013 94.59 95.16 92.42 95.16 488,611 +2.74(+2.96%)
Dec 31, 2012 91.26 92.68 90.75 92.42 333,354 +0.91(+0.99%)
Dec 28, 2012 92.00 92.40 91.51 91.51 196,776 -0.95(-1.03%)
Dec 27, 2012 92.15 92.71 91.64 92.46 328,156 +0.57(+0.62%)
Dec 26, 2012 94.19 94.76 91.82 91.89 308,750 -2.32(-2.46%)
Dec 24, 2012 94.21 95.44 93.93 94.21 337,783 +1.35(+1.45%)
Dec 21, 2012 92.49 93.43 91.44 92.86 970,464 +0.11(+0.12%)
Dec 20, 2012 94.63 95.20 92.66 92.75 569,672 -1.73(-1.83%)
Dec 19, 2012 95.15 95.37 93.53 94.48 414,552 -0.57(-0.60%)
Dec 18, 2012 95.91 96.74 94.67 95.05 455,863 -0.89(-0.93%)
Dec 17, 2012 95.51 96.17 95.27 95.94 203,553 +0.46(+0.48%)
Dec 14, 2012 95.14 95.88 94.86 95.48 253,156 +0.48(+0.51%)
Dec 13, 2012 94.95 95.68 94.12 95.00 498,802 -0.74(-0.77%)
Dec 12, 2012 97.33 97.33 95.63 95.74 276,634 -1.17(-1.21%)
Dec 11, 2012 95.74 97.47 95.39 96.91 322,955 +1.21(+1.26%)
Dec 10, 2012 94.31 96.12 94.13 95.70 452,246 +1.17(+1.24%)
Dec 07, 2012 92.00 94.55 91.11 94.53 1,106,452 +0.68(+0.72%)
Dec 06, 2012 93.74 94.00 92.75 93.85 370,124 +0.28(+0.30%)
Dec 05, 2012 95.51 95.65 93.34 93.57 446,220 -1.56(-1.64%)
Dec 04, 2012 95.34 95.69 94.26 95.13 354,119 +0.19(+0.20%)
Nov 30, 2012 96.25 97.50 94.22 94.94 1,973,488 -0.96(-1.00%)
Nov 29, 2012 97.21 97.71 95.77 95.90 227,104 -0.69(-0.71%)
Nov 28, 2012 94.34 96.64 94.21 96.59 286,056 +1.50(+1.58%)
Nov 27, 2012 95.11 96.36 94.93 95.09 201,257 -0.19(-0.20%)
Nov 26, 2012 95.23 95.85 94.72 95.28 243,176 +0.00(+0.00%)
Nov 23, 2012 94.53 95.37 93.88 95.28 85,448 +0.88(+0.93%)
Nov 21, 2012 93.29 94.42 92.79 94.40 249,670 +1.13(+1.21%)
Nov 20, 2012 92.29 93.30 91.63 93.27 245,270 +0.62(+0.67%)
Nov 19, 2012 91.87 92.69 90.87 92.65 242,475 +1.44(+1.58%)
Nov 16, 2012 89.50 91.45 89.50 91.21 356,815 +1.81(+2.02%)
Nov 15, 2012 90.63 91.22 88.80 89.40 542,986 -1.30(-1.43%)
Nov 14, 2012 91.90 91.94 90.50 90.70 397,962 -0.85(-0.93%)
Nov 13, 2012 92.93 93.32 91.43 91.55 390,269 -1.71(-1.83%)
Nov 12, 2012 93.72 94.01 92.71 93.26 198,213 -0.10(-0.11%)
Nov 09, 2012 93.85 94.80 93.15 93.36 418,029 -0.66(-0.70%)
Nov 08, 2012 96.30 96.35 93.14 94.02 282,586 -2.47(-2.56%)
Nov 07, 2012 97.15 97.37 95.01 96.49 205,330 -1.31(-1.34%)
Nov 06, 2012 97.01 98.24 96.27 97.80 214,447 +0.27(+0.28%)
Nov 05, 2012 96.20 97.93 95.42 97.53 155,724 +1.40(+1.46%)
Nov 02, 2012 98.77 98.86 96.12 96.13 249,197 -2.32(-2.36%)
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.