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 (%)
Dec 31, 2018 251.79 255.62 249.36 254.50 291,100 +4.85(+1.94%)
Dec 28, 2018 252.95 252.95 246.33 249.65 452,600 -2.53(-1.00%)
Dec 27, 2018 241.84 252.74 239.98 252.18 870,561 +7.59(+3.10%)
Dec 26, 2018 233.96 244.68 231.86 244.59 454,438 +11.89(+5.11%)
Dec 24, 2018 235.93 235.93 228.65 232.70 357,000 -3.88(-1.64%)
Dec 21, 2018 234.43 239.37 234.43 236.58 721,000 -0.20(-0.08%)
Dec 20, 2018 242.69 244.15 234.46 236.78 543,692 -6.81(-2.80%)
Dec 19, 2018 247.96 249.67 241.95 243.59 435,855 -3.63(-1.47%)
Dec 18, 2018 246.44 249.05 245.60 247.22 544,771 +2.76(+1.13%)
Dec 17, 2018 247.47 249.85 241.81 244.46 404,653 -5.51(-2.20%)
Dec 14, 2018 255.08 255.08 248.65 249.97 326,700 -6.91(-2.69%)
Dec 13, 2018 257.72 259.58 254.45 256.88 328,602 +2.15(+0.84%)
Dec 12, 2018 257.95 260.90 254.42 254.73 328,334 -0.04(-0.02%)
Dec 11, 2018 256.09 260.77 249.20 254.77 428,537 +1.69(+0.67%)
Dec 10, 2018 242.65 254.70 241.15 253.08 784,584 +10.07(+4.14%)
Dec 07, 2018 263.49 272.00 242.65 243.01 1,253,600 -34.02(-12.28%)
Dec 06, 2018 273.11 277.89 264.78 277.03 635,288 +2.13(+0.77%)
Dec 04, 2018 282.38 282.86 273.94 274.90 530,500 -6.76(-2.40%)
Dec 03, 2018 279.93 283.18 279.79 281.66 580,570 +2.83(+1.01%)
Nov 30, 2018 279.22 281.75 275.92 278.83 511,000 +1.41(+0.51%)
Nov 29, 2018 272.26 278.61 272.26 277.42 353,151 +4.04(+1.48%)
Nov 28, 2018 273.33 273.92 269.10 273.38 587,359 -0.26(-0.10%)
Nov 27, 2018 272.07 274.30 269.50 273.64 291,768 +1.12(+0.41%)
Nov 26, 2018 273.00 274.99 270.96 272.52 369,685 +2.44(+0.90%)
Nov 23, 2018 264.61 270.35 264.61 270.08 154,500 +4.16(+1.56%)
Nov 21, 2018 265.92 265.92 265.92 0 +5.02(+1.92%)
Nov 20, 2018 253.48 261.23 252.36 260.90 311,348 +4.10(+1.60%)
Nov 19, 2018 265.57 265.57 255.10 256.80 290,053 -8.23(-3.11%)
Nov 16, 2018 256.33 265.71 253.37 265.03 270,000 +7.82(+3.04%)
Nov 15, 2018 252.48 258.06 250.46 257.21 284,947 +3.15(+1.24%)
Nov 14, 2018 257.05 262.10 251.75 254.06 251,216 -0.94(-0.37%)
Nov 13, 2018 261.60 263.46 254.16 255.00 338,165 -6.75(-2.58%)
Nov 12, 2018 267.83 267.83 260.55 261.75 356,745 -6.05(-2.26%)
Nov 09, 2018 267.50 270.34 265.22 267.80 204,500 +0.17(+0.06%)
Nov 08, 2018 265.98 268.27 264.85 267.63 225,410 +1.78(+0.67%)
Nov 07, 2018 261.00 268.40 261.00 265.85 244,467 +6.21(+2.39%)
Nov 06, 2018 256.90 260.44 256.90 259.64 244,885 +1.39(+0.54%)
Nov 05, 2018 264.00 265.56 254.74 258.25 315,140 -5.18(-1.97%)
Nov 02, 2018 264.46 265.99 261.80 263.43 190,400 +0.35(+0.13%)
Nov 01, 2018 259.68 263.54 258.31 263.08 235,129 +4.77(+1.85%)
Oct 31, 2018 255.52 262.57 254.29 258.31 355,805 +4.02(+1.58%)
Oct 30, 2018 249.14 254.60 248.71 254.29 231,122 +6.59(+2.66%)
Oct 29, 2018 249.79 252.43 244.82 247.70 252,011 -0.15(-0.06%)
Oct 26, 2018 247.83 250.77 243.85 247.85 217,400 -2.70(-1.08%)
Oct 25, 2018 249.42 252.65 245.77 250.55 181,366 +1.98(+0.80%)
Oct 24, 2018 253.89 256.43 248.10 248.57 195,449 -5.21(-2.05%)
Oct 23, 2018 251.12 255.84 248.10 253.78 221,122 -0.50(-0.20%)
Oct 22, 2018 255.05 255.36 252.87 254.28 158,124 +0.07(+0.03%)
Oct 19, 2018 258.40 259.10 253.99 254.21 209,000 -3.91(-1.51%)
Oct 18, 2018 264.36 264.67 256.50 258.12 200,660 -6.16(-2.33%)
Oct 17, 2018 260.94 264.75 259.61 264.28 161,917 +2.21(+0.84%)
Oct 16, 2018 254.03 262.80 254.03 262.07 248,636 +9.07(+3.58%)
Oct 15, 2018 255.77 256.70 252.31 253.00 219,775 -3.22(-1.26%)
Oct 12, 2018 254.09 256.86 252.20 256.22 302,500 +5.63(+2.25%)
Oct 11, 2018 252.73 255.68 249.19 250.59 315,877 -1.98(-0.78%)
Oct 10, 2018 258.82 260.79 252.35 252.57 263,924 -7.12(-2.74%)
Oct 09, 2018 262.35 263.48 258.11 259.69 375,143 -2.58(-0.98%)
Oct 08, 2018 266.66 266.66 260.08 262.27 296,794 -4.62(-1.73%)
Oct 05, 2018 268.38 270.60 263.54 266.89 336,400 -0.94(-0.35%)
Oct 04, 2018 275.11 275.11 266.23 267.83 396,453 -8.20(-2.97%)
Oct 03, 2018 279.98 280.10 274.77 276.03 394,098 -3.20(-1.15%)
Oct 02, 2018 278.71 279.42 277.24 279.23 209,923 +0.49(+0.18%)
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.