Cooper Companies (NY: COO )

399.52 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 181.05 183.49 181.05 182.47 287,812 +1.53(+0.85%)
Jul 28, 2016 179.55 181.59 179.35 180.94 202,344 +1.59(+0.89%)
Jul 27, 2016 178.94 180.00 178.08 179.35 247,988 +0.22(+0.12%)
Jul 26, 2016 176.10 179.24 175.59 179.13 274,558 +3.11(+1.77%)
Jul 25, 2016 177.80 177.80 175.48 176.02 269,663 -1.54(-0.87%)
Jul 22, 2016 175.89 177.98 175.32 177.56 222,121 +1.17(+0.66%)
Jul 21, 2016 177.99 179.25 175.52 176.39 200,612 -1.89(-1.06%)
Jul 20, 2016 178.12 178.70 177.32 178.28 143,910 +1.14(+0.64%)
Jul 19, 2016 178.10 178.21 176.67 177.14 153,997 -0.44(-0.25%)
Jul 18, 2016 178.87 179.53 176.42 177.58 230,310 -0.84(-0.47%)
Jul 15, 2016 179.48 180.11 177.52 178.42 242,924 -0.54(-0.30%)
Jul 14, 2016 179.92 180.43 177.97 178.96 223,487 +0.13(+0.07%)
Jul 13, 2016 179.30 179.99 178.34 178.83 228,573 +0.29(+0.16%)
Jul 12, 2016 182.39 182.79 178.48 178.54 539,351 -3.56(-1.95%)
Jul 11, 2016 181.92 183.07 181.54 182.10 220,089 +0.27(+0.15%)
Jul 08, 2016 178.94 182.20 178.50 181.83 374,065 +3.33(+1.87%)
Jul 07, 2016 178.38 180.07 177.81 178.50 331,667 +0.83(+0.47%)
Jul 06, 2016 176.33 179.97 176.03 177.67 675,671 +0.25(+0.14%)
Jul 05, 2016 176.30 177.73 175.19 177.42 579,683 +0.08(+0.05%)
Jul 01, 2016 172.73 177.34 177.34 177.34 657,700 +5.77(+3.36%)
Jun 30, 2016 170.78 172.24 170.15 171.57 547,330 +1.72(+1.01%)
Jun 29, 2016 169.03 171.43 168.14 169.85 332,126 +1.35(+0.80%)
Jun 28, 2016 164.07 168.70 164.00 168.50 386,017 +5.51(+3.38%)
Jun 27, 2016 165.77 165.79 162.38 162.99 1,039,895 -3.81(-2.28%)
Jun 24, 2016 164.71 168.09 161.51 166.80 1,079,736 +0.21(+0.13%)
Jun 23, 2016 166.24 166.67 163.81 166.59 241,883 +2.04(+1.24%)
Jun 22, 2016 165.71 166.68 164.21 164.55 291,573 -1.01(-0.61%)
Jun 21, 2016 165.00 166.65 164.77 165.56 422,543 +1.28(+0.78%)
Jun 20, 2016 163.35 164.89 163.11 164.28 333,231 +2.39(+1.48%)
Jun 17, 2016 162.52 162.75 159.81 161.89 474,887 -1.04(-0.64%)
Jun 16, 2016 161.91 163.31 161.18 162.93 228,052 +0.39(+0.24%)
Jun 15, 2016 163.21 163.84 161.44 162.54 290,586 -0.45(-0.28%)
Jun 14, 2016 163.88 163.88 161.46 162.99 269,580 +0.67(+0.41%)
Jun 13, 2016 163.05 164.50 162.02 162.32 314,803 -0.92(-0.56%)
Jun 10, 2016 164.95 164.95 162.52 163.24 355,753 -1.96(-1.19%)
Jun 09, 2016 164.42 165.99 163.92 165.20 272,742 +0.28(+0.17%)
Jun 08, 2016 164.54 165.41 164.00 164.92 301,592 -0.10(-0.06%)
Jun 07, 2016 163.07 166.48 162.21 165.02 795,414 +1.95(+1.20%)
Jun 06, 2016 165.40 166.10 162.88 163.07 756,250 -2.33(-1.41%)
Jun 03, 2016 171.05 173.50 164.01 165.40 1,376,342 -2.02(-1.21%)
Jun 02, 2016 166.00 167.42 164.41 167.42 796,695 +1.79(+1.08%)
Jun 01, 2016 162.91 166.07 161.62 165.63 605,627 +2.82(+1.73%)
May 31, 2016 163.34 164.14 162.33 162.81 661,564 +0.31(+0.19%)
May 27, 2016 162.00 162.50 162.50 162.50 599,600 +0.57(+0.35%)
May 26, 2016 164.71 164.71 161.14 161.93 474,740 -2.69(-1.63%)
May 25, 2016 163.93 164.83 162.46 164.62 399,831 +1.61(+0.99%)
May 24, 2016 161.84 163.35 160.88 163.01 341,011 +1.91(+1.19%)
May 23, 2016 160.85 161.99 159.98 161.10 287,255 +0.75(+0.47%)
May 20, 2016 159.45 161.04 156.70 160.35 300,706 +1.06(+0.67%)
May 19, 2016 157.49 159.76 158.28 159.29 296,489 +1.01(+0.64%)
May 18, 2016 158.00 160.42 156.60 158.28 367,302 +0.08(+0.05%)
May 17, 2016 160.03 161.17 157.51 158.20 431,921 -2.13(-1.33%)
May 16, 2016 158.36 161.73 157.21 160.33 459,535 +4.36(+2.80%)
May 13, 2016 155.69 157.90 155.29 155.97 240,465 +0.56(+0.36%)
May 12, 2016 155.76 157.84 153.83 155.41 507,696 +0.39(+0.25%)
May 11, 2016 156.13 157.52 155.00 155.02 227,618 -1.04(-0.67%)
May 10, 2016 155.12 156.79 154.12 156.06 259,413 +0.93(+0.60%)
May 09, 2016 153.29 156.60 152.58 155.13 282,903 +1.82(+1.19%)
May 06, 2016 152.38 154.15 152.09 153.31 227,849 -0.38(-0.25%)
May 05, 2016 153.41 154.46 152.82 153.69 215,035 +0.43(+0.28%)
May 04, 2016 153.49 154.00 152.45 153.26 241,769 -1.05(-0.68%)
May 03, 2016 154.03 155.02 153.10 154.31 250,003 -0.30(-0.19%)
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.