Cooper Companies (NY: COO )

388.70 USD -2.19 (-0.56%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 318.48 321.56 318.02 321.29 242,100 +1.84(+0.58%)
Dec 30, 2019 320.40 321.67 318.26 319.45 137,442 -1.66(-0.52%)
Dec 27, 2019 320.50 322.22 318.74 321.11 183,000 +1.10(+0.34%)
Dec 26, 2019 321.73 321.73 317.82 320.01 171,510 -2.04(-0.63%)
Dec 24, 2019 320.78 322.35 318.75 322.05 62,600 +1.38(+0.43%)
Dec 23, 2019 319.55 322.46 316.08 320.67 286,212 +1.58(+0.50%)
Dec 20, 2019 321.11 322.70 316.90 319.09 388,000 -0.58(-0.18%)
Dec 19, 2019 320.00 320.61 316.96 319.67 208,295 -0.17(-0.05%)
Dec 18, 2019 318.75 320.40 317.90 319.84 313,686 +1.57(+0.49%)
Dec 17, 2019 319.15 319.15 316.51 318.27 296,135 -0.70(-0.22%)
Dec 16, 2019 320.98 321.58 317.32 318.97 326,840 +2.05(+0.65%)
Dec 13, 2019 313.89 318.47 313.64 316.92 278,600 +2.37(+0.75%)
Dec 12, 2019 306.86 315.49 305.74 314.55 457,753 +7.87(+2.57%)
Dec 11, 2019 304.58 307.04 303.42 306.68 314,952 +2.14(+0.70%)
Dec 10, 2019 303.75 306.39 303.10 304.54 263,728 +2.28(+0.75%)
Dec 09, 2019 306.17 306.86 302.00 302.26 452,047 -4.93(-1.60%)
Dec 06, 2019 308.10 312.61 301.16 307.19 741,100 -5.67(-1.81%)
Dec 05, 2019 312.83 314.94 311.11 312.86 328,878 +0.77(+0.25%)
Dec 04, 2019 311.18 314.88 310.73 312.09 362,102 +0.67(+0.22%)
Dec 03, 2019 309.79 312.47 308.83 311.42 306,537 -0.36(-0.12%)
Dec 02, 2019 313.53 314.20 309.53 311.78 317,920 -1.31(-0.42%)
Nov 29, 2019 314.48 315.73 312.49 313.09 161,100 -3.88(-1.22%)
Nov 27, 2019 314.71 318.25 313.26 316.97 243,300 +3.80(+1.21%)
Nov 26, 2019 312.19 314.40 312.19 313.17 380,377 +0.75(+0.24%)
Nov 25, 2019 308.76 313.46 306.24 312.42 324,614 +4.61(+1.50%)
Nov 22, 2019 306.81 308.68 304.56 307.81 151,300 +1.32(+0.43%)
Nov 21, 2019 303.83 306.86 301.21 306.49 235,763 +2.02(+0.66%)
Nov 20, 2019 306.59 309.38 300.11 304.47 331,108 -4.60(-1.49%)
Nov 19, 2019 306.26 310.73 305.00 309.07 384,889 +3.38(+1.11%)
Nov 18, 2019 303.06 307.02 302.63 305.69 407,715 +3.71(+1.23%)
Nov 15, 2019 299.66 302.21 297.50 301.98 230,700 +2.38(+0.79%)
Nov 14, 2019 296.77 299.63 295.62 299.60 196,533 +2.83(+0.95%)
Nov 13, 2019 293.89 297.73 292.57 296.77 302,830 +2.24(+0.76%)
Nov 12, 2019 292.99 296.88 292.99 294.53 239,227 +1.60(+0.55%)
Nov 11, 2019 290.50 293.03 288.70 292.93 254,849 +1.53(+0.53%)
Nov 08, 2019 294.83 294.83 289.75 291.40 224,300 -3.35(-1.14%)
Nov 07, 2019 292.93 295.68 292.93 294.75 166,230 +3.26(+1.12%)
Nov 06, 2019 291.32 293.67 289.61 291.49 205,065 +0.55(+0.19%)
Nov 05, 2019 288.89 292.23 288.89 290.94 197,672 +0.80(+0.28%)
Nov 04, 2019 293.01 294.53 289.66 290.14 205,838 -1.69(-0.58%)
Nov 01, 2019 292.38 295.45 291.46 291.83 189,300 +0.83(+0.29%)
Oct 31, 2019 292.08 294.88 287.62 291.00 189,140 -1.10(-0.38%)
Oct 30, 2019 290.84 292.46 289.50 292.10 201,386 +1.40(+0.48%)
Oct 29, 2019 284.20 291.41 283.51 290.70 317,282 +6.68(+2.35%)
Oct 28, 2019 283.11 286.16 282.86 284.02 257,355 +2.27(+0.81%)
Oct 25, 2019 282.26 286.42 281.01 281.75 246,900 -0.97(-0.34%)
Oct 24, 2019 283.54 283.56 280.23 282.72 240,042 +0.52(+0.18%)
Oct 23, 2019 281.11 284.32 280.77 282.20 227,878 +1.02(+0.36%)
Oct 22, 2019 288.96 290.50 280.26 281.18 336,258 -6.16(-2.14%)
Oct 21, 2019 289.28 289.74 286.48 287.34 314,595 -0.47(-0.16%)
Oct 18, 2019 292.19 293.39 287.60 287.81 310,200 -4.44(-1.52%)
Oct 17, 2019 292.62 295.00 291.32 292.25 214,054 +0.72(+0.25%)
Oct 16, 2019 294.44 295.02 290.75 291.53 324,044 -3.62(-1.23%)
Oct 15, 2019 295.24 297.21 291.78 295.15 264,840 +2.64(+0.90%)
Oct 14, 2019 294.06 294.31 291.44 292.51 141,231 -1.38(-0.47%)
Oct 11, 2019 293.47 298.27 289.72 293.89 327,000 +3.08(+1.06%)
Oct 10, 2019 287.82 292.99 287.80 290.81 349,388 +1.83(+0.63%)
Oct 09, 2019 287.32 290.31 286.52 288.98 393,243 +2.91(+1.02%)
Oct 08, 2019 292.03 292.03 285.97 286.07 442,204 -7.87(-2.68%)
Oct 07, 2019 294.88 296.72 293.38 293.94 423,668 -2.93(-0.99%)
Oct 04, 2019 294.87 297.88 294.00 296.87 428,800 +3.12(+1.06%)
Oct 03, 2019 289.39 294.15 285.05 293.75 524,673 +4.82(+1.67%)
Oct 02, 2019 291.22 292.81 286.96 288.93 319,537 -3.91(-1.34%)
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.