Cooper Companies (NY: COO )

404.46 USD +0.44 (+0.11%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 135.08 134.20 134.20 134.20 403,700 -1.28(-0.94%)
Dec 30, 2015 136.52 137.22 135.43 135.48 205,191 -0.88(-0.65%)
Dec 29, 2015 136.52 137.44 135.74 136.36 210,530 +0.29(+0.21%)
Dec 28, 2015 135.65 136.89 135.41 136.07 221,610 -0.27(-0.20%)
Dec 24, 2015 135.63 136.34 136.34 136.34 122,900 +0.09(+0.07%)
Dec 23, 2015 135.14 136.95 134.22 136.25 288,715 +1.90(+1.41%)
Dec 22, 2015 134.37 135.10 132.64 134.35 294,370 +0.65(+0.49%)
Dec 21, 2015 135.84 137.06 132.99 133.70 733,128 -1.99(-1.47%)
Dec 18, 2015 136.00 136.75 134.23 135.69 1,007,298 -0.75(-0.55%)
Dec 17, 2015 137.74 138.20 135.91 136.44 768,864 -1.82(-1.32%)
Dec 16, 2015 136.88 138.54 136.50 138.26 456,758 +1.75(+1.28%)
Dec 15, 2015 136.05 137.25 135.78 136.51 740,925 +1.69(+1.25%)
Dec 14, 2015 135.00 135.25 132.58 134.82 626,147 -0.38(-0.28%)
Dec 11, 2015 134.23 135.52 133.95 135.20 632,106 +0.26(+0.19%)
Dec 10, 2015 131.66 136.14 131.49 134.94 791,625 +3.34(+2.54%)
Dec 09, 2015 133.81 134.90 130.62 131.60 674,648 -3.28(-2.43%)
Dec 08, 2015 131.60 136.20 131.00 134.88 887,300 +2.55(+1.93%)
Dec 07, 2015 129.78 133.68 129.78 132.33 1,453,066 +1.99(+1.53%)
Dec 04, 2015 126.23 131.36 121.01 130.34 4,960,296 -11.71(-8.24%)
Dec 03, 2015 149.78 150.48 141.24 142.05 804,066 -7.33(-4.91%)
Dec 02, 2015 148.10 149.71 147.28 149.38 580,641 +1.39(+0.94%)
Dec 01, 2015 146.34 148.16 146.32 147.99 470,085 +1.74(+1.19%)
Nov 30, 2015 147.15 147.87 145.34 146.25 550,039 -0.71(-0.48%)
Nov 27, 2015 145.14 148.00 144.84 146.96 214,273 +1.65(+1.14%)
Nov 25, 2015 144.64 145.31 145.31 145.31 240,400 +0.96(+0.67%)
Nov 24, 2015 142.20 145.14 141.84 144.35 585,744 +1.19(+0.83%)
Nov 23, 2015 144.67 145.80 142.92 143.16 523,165 -1.11(-0.77%)
Nov 20, 2015 144.99 145.27 143.94 144.27 509,591 -0.17(-0.12%)
Nov 19, 2015 145.56 146.06 144.06 144.44 477,820 -1.26(-0.86%)
Nov 18, 2015 144.67 146.19 143.52 145.70 668,817 +1.18(+0.82%)
Nov 17, 2015 148.92 148.92 143.60 144.52 1,009,709 -5.60(-3.73%)
Nov 16, 2015 147.50 150.13 147.26 150.12 275,499 +2.66(+1.80%)
Nov 13, 2015 146.76 148.04 145.80 147.46 198,612 +0.64(+0.44%)
Nov 12, 2015 148.57 149.05 146.40 146.82 287,459 -1.88(-1.26%)
Nov 11, 2015 152.29 152.29 148.65 148.70 356,758 -3.25(-2.14%)
Nov 10, 2015 151.82 153.02 150.88 151.95 323,998 -0.07(-0.05%)
Nov 09, 2015 152.94 153.69 149.64 152.02 308,685 -1.29(-0.84%)
Nov 06, 2015 153.50 154.41 152.59 153.31 338,490 -0.20(-0.13%)
Nov 05, 2015 152.65 154.32 150.97 153.51 264,532 +0.03(+0.02%)
Nov 04, 2015 152.37 153.88 151.17 153.48 353,847 +1.34(+0.88%)
Nov 03, 2015 154.70 154.73 151.66 152.14 321,495 -2.63(-1.70%)
Nov 02, 2015 152.67 155.18 151.02 154.77 598,279 +2.41(+1.58%)
Oct 30, 2015 150.22 152.60 150.16 152.36 506,603 +1.98(+1.32%)
Oct 29, 2015 148.84 150.44 148.10 150.38 386,823 +1.38(+0.93%)
Oct 28, 2015 146.42 149.11 145.60 149.00 346,214 +2.50(+1.71%)
Oct 27, 2015 146.28 146.62 143.53 146.50 576,924 -0.04(-0.03%)
Oct 26, 2015 146.38 147.10 145.08 146.54 321,943 +0.23(+0.16%)
Oct 23, 2015 143.52 146.94 143.00 146.31 469,942 +2.84(+1.98%)
Oct 22, 2015 146.69 146.69 142.36 143.47 559,115 -2.65(-1.81%)
Oct 21, 2015 145.90 147.08 143.68 146.12 601,713 +1.16(+0.80%)
Oct 20, 2015 143.76 145.21 142.89 144.96 486,666 +1.25(+0.87%)
Oct 19, 2015 144.09 144.88 142.58 143.71 587,820 -0.63(-0.44%)
Oct 16, 2015 145.77 147.23 143.67 144.34 1,186,943 -0.89(-0.61%)
Oct 15, 2015 140.33 145.36 139.67 145.23 825,882 +5.04(+3.60%)
Oct 14, 2015 139.91 141.21 139.51 140.19 533,393 +0.75(+0.54%)
Oct 13, 2015 138.90 140.59 138.22 139.44 572,320 +0.25(+0.18%)
Oct 12, 2015 137.06 139.74 136.75 139.19 771,213 +1.57(+1.14%)
Oct 09, 2015 141.11 141.11 137.05 137.62 1,240,772 -4.37(-3.08%)
Oct 08, 2015 142.55 143.48 141.25 141.99 826,756 -0.69(-0.48%)
Oct 07, 2015 145.00 145.54 142.24 142.68 823,392 -2.03(-1.40%)
Oct 06, 2015 147.71 148.65 144.54 144.71 343,572 -3.47(-2.34%)
Oct 05, 2015 150.17 150.95 147.39 148.18 826,589 -0.69(-0.46%)
Oct 02, 2015 144.82 148.88 143.52 148.87 456,482 +2.19(+1.49%)
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.