Cooper Companies (NY: COO )

405.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 405.59 410.76 403.62 405.28 328,272 +1.26(+0.31%)
Apr 21, 2021 402.19 405.45 399.23 404.02 320,404 +3.54(+0.88%)
Apr 20, 2021 399.04 403.45 396.92 400.48 316,769 +1.15(+0.29%)
Apr 19, 2021 398.50 401.48 397.20 399.33 287,444 -0.19(-0.05%)
Apr 16, 2021 400.73 403.19 396.74 399.52 321,200 -0.48(-0.12%)
Apr 15, 2021 391.90 400.65 391.39 400.00 345,827 +8.95(+2.29%)
Apr 14, 2021 390.55 393.89 387.75 391.05 188,686 +0.16(+0.04%)
Apr 13, 2021 387.11 392.00 385.64 390.89 177,168 +2.87(+0.74%)
Apr 12, 2021 386.06 388.79 385.67 388.02 228,051 +1.97(+0.51%)
Apr 09, 2021 382.88 386.05 380.11 386.05 277,300 +5.03(+1.32%)
Apr 08, 2021 384.09 387.90 380.46 381.02 324,850 -1.67(-0.44%)
Apr 07, 2021 386.44 388.96 381.07 382.69 354,729 -6.60(-1.70%)
Apr 06, 2021 388.92 390.85 387.21 389.29 368,442 +1.55(+0.40%)
Apr 05, 2021 388.73 389.32 386.19 387.74 241,382 +2.25(+0.58%)
Apr 01, 2021 383.58 387.41 380.99 385.49 251,800 +1.40(+0.36%)
Mar 31, 2021 386.09 390.14 381.02 384.09 274,291 -0.80(-0.21%)
Mar 30, 2021 382.49 386.05 382.23 384.89 182,071 +0.27(+0.07%)
Mar 29, 2021 381.28 386.45 379.50 384.62 233,149 +0.77(+0.20%)
Mar 26, 2021 382.98 383.89 379.48 383.85 247,400 +1.43(+0.37%)
Mar 25, 2021 378.63 383.05 375.68 382.42 207,743 +2.11(+0.55%)
Mar 24, 2021 383.34 385.42 378.07 380.31 295,165 -3.03(-0.79%)
Mar 23, 2021 387.26 389.84 382.13 383.34 303,367 -3.03(-0.78%)
Mar 22, 2021 384.02 388.23 380.11 386.37 355,227 +2.35(+0.61%)
Mar 19, 2021 377.68 386.29 377.68 384.02 476,000 +5.24(+1.38%)
Mar 18, 2021 375.59 385.44 375.59 378.78 368,076 +3.06(+0.81%)
Mar 17, 2021 379.14 381.54 374.49 375.72 308,342 -6.47(-1.69%)
Mar 16, 2021 386.56 393.33 380.89 382.19 244,469 -4.84(-1.25%)
Mar 15, 2021 376.30 387.54 376.30 387.03 309,336 +10.64(+2.83%)
Mar 12, 2021 379.55 381.16 374.09 376.39 261,200 -3.23(-0.85%)
Mar 11, 2021 383.50 390.98 378.80 379.62 232,501 -3.33(-0.87%)
Mar 10, 2021 384.24 386.75 381.44 382.95 235,996 +0.57(+0.15%)
Mar 09, 2021 386.00 391.69 382.12 382.38 314,853 -3.10(-0.80%)
Mar 08, 2021 386.00 394.49 383.80 385.48 569,142 -2.69(-0.69%)
Mar 05, 2021 398.26 401.92 376.55 388.17 699,500 +16.61(+4.47%)
Mar 04, 2021 384.81 384.81 368.05 371.56 461,600 -9.55(-2.51%)
Mar 03, 2021 386.13 387.52 380.21 381.11 255,758 -6.81(-1.76%)
Mar 02, 2021 389.79 389.79 384.53 387.92 188,912 -2.93(-0.75%)
Mar 01, 2021 387.76 396.05 386.50 390.85 311,479 +4.72(+1.22%)
Feb 26, 2021 393.89 393.89 385.71 386.13 297,200 -6.00(-1.53%)
Feb 25, 2021 392.91 394.86 387.71 392.13 319,329 -0.44(-0.11%)
Feb 24, 2021 391.59 396.86 391.31 392.57 230,461 +1.13(+0.29%)
Feb 23, 2021 391.67 394.41 388.74 391.44 307,124 +0.77(+0.20%)
Feb 22, 2021 387.65 391.66 385.62 390.67 216,456 +2.16(+0.56%)
Feb 19, 2021 389.86 393.43 383.04 388.51 337,000 -0.24(-0.06%)
Feb 18, 2021 383.82 389.61 381.11 388.75 259,644 +4.10(+1.07%)
Feb 17, 2021 384.53 387.33 380.25 384.65 153,708 -1.81(-0.47%)
Feb 16, 2021 388.33 391.86 385.41 386.46 258,450 +1.06(+0.28%)
Feb 12, 2021 382.11 386.50 380.65 385.40 142,100 +0.40(+0.10%)
Feb 11, 2021 381.95 385.48 381.12 385.00 192,525 +6.01(+1.59%)
Feb 10, 2021 382.23 385.49 377.96 378.99 198,201 -1.74(-0.46%)
Feb 09, 2021 383.89 385.30 379.08 380.73 225,957 -4.19(-1.09%)
Feb 08, 2021 386.16 388.57 383.55 384.92 140,416 -2.05(-0.53%)
Feb 05, 2021 386.90 391.96 384.58 386.97 293,500 +2.86(+0.74%)
Feb 04, 2021 378.43 386.19 376.68 384.11 304,577 +8.67(+2.31%)
Feb 03, 2021 376.23 377.76 373.22 375.44 160,777 +0.32(+0.09%)
Feb 02, 2021 366.17 379.73 366.17 375.12 355,079 +10.01(+2.74%)
Feb 01, 2021 367.45 368.14 360.88 365.11 210,715 +1.07(+0.29%)
Jan 29, 2021 361.81 368.09 361.33 364.04 257,900 -0.66(-0.18%)
Jan 28, 2021 362.24 369.21 360.42 364.70 236,059 +3.99(+1.11%)
Jan 27, 2021 369.74 372.32 359.84 360.71 395,471 -16.71(-4.43%)
Jan 26, 2021 385.00 385.66 376.98 377.42 239,597 -6.23(-1.62%)
Jan 25, 2021 380.68 383.96 377.53 383.65 192,719 +3.65(+0.96%)
Jan 22, 2021 377.41 387.08 377.41 380.00 282,400 +3.11(+0.83%)
Jan 21, 2021 383.07 383.40 372.47 376.89 225,904 -7.87(-2.05%)
Jan 20, 2021 387.00 389.43 381.05 384.76 255,116 -2.66(-0.69%)
Jan 19, 2021 381.45 389.27 378.56 387.42 477,247 +10.53(+2.79%)
Jan 15, 2021 375.48 378.61 371.33 376.89 248,700 +1.74(+0.46%)
Jan 14, 2021 381.53 381.70 374.15 375.15 221,966 -6.61(-1.73%)
Jan 13, 2021 360.73 382.54 360.01 381.76 485,705 +23.75(+6.63%)
Jan 12, 2021 358.36 360.70 354.07 358.01 367,196 -1.64(-0.46%)
Jan 11, 2021 361.73 362.68 358.53 359.65 321,738 -3.58(-0.99%)
Jan 08, 2021 364.88 369.20 359.41 363.23 349,300 -1.83(-0.50%)
Jan 07, 2021 366.83 371.29 362.93 365.06 218,109 -1.25(-0.34%)
Jan 06, 2021 361.55 367.39 361.20 366.31 207,885 +4.84(+1.34%)
Jan 05, 2021 357.73 363.65 356.57 361.47 170,445 +4.21(+1.18%)
Jan 04, 2021 365.00 367.03 353.02 357.26 283,116 -6.06(-1.67%)
Dec 31, 2020 363.32 363.32 363.32 113,067 +6.87(+1.93%)
Dec 30, 2020 357.21 360.64 355.41 356.45 113,067 -0.82(-0.23%)
Dec 29, 2020 361.26 361.45 355.60 357.27 105,097 -2.69(-0.75%)
Dec 28, 2020 360.80 363.40 358.34 359.96 122,031 +1.59(+0.44%)
Dec 24, 2020 358.61 360.42 356.21 358.37 77,000 +2.37(+0.67%)
Dec 23, 2020 354.95 357.71 353.45 356.00 159,253 +3.31(+0.94%)
Dec 22, 2020 350.20 356.34 346.76 352.69 248,429 +4.13(+1.18%)
Dec 21, 2020 345.60 349.24 337.40 348.56 185,516 -1.07(-0.31%)
Dec 18, 2020 352.84 354.09 346.61 349.63 496,100 -1.89(-0.54%)
Dec 17, 2020 344.76 352.53 343.43 351.52 305,562 +7.58(+2.20%)
Dec 16, 2020 341.41 344.87 339.46 343.94 177,520 +1.49(+0.44%)
Dec 15, 2020 343.48 346.31 341.75 342.45 223,691 -0.40(-0.12%)
Dec 14, 2020 342.28 349.18 341.05 342.85 245,624 +3.69(+1.09%)
Dec 11, 2020 347.21 347.21 338.52 339.16 214,300 -8.64(-2.48%)
Dec 10, 2020 342.31 348.61 341.50 347.80 289,195 +5.22(+1.52%)
Dec 09, 2020 344.86 348.11 341.60 342.58 256,765 -3.16(-0.91%)
Dec 08, 2020 341.82 346.11 340.76 345.74 228,271 +3.68(+1.08%)
Dec 07, 2020 345.71 348.00 340.97 342.06 214,997 -3.65(-1.06%)
Dec 04, 2020 335.00 346.68 327.44 345.71 454,600 +7.73(+2.29%)
Dec 03, 2020 336.38 344.40 332.23 337.98 308,186 +3.37(+1.01%)
Dec 02, 2020 332.74 335.79 331.12 334.61 206,604 +0.57(+0.17%)
Dec 01, 2020 338.37 339.32 333.79 334.04 223,722 -1.18(-0.35%)
Nov 30, 2020 339.62 339.71 329.31 335.22 566,360 -5.49(-1.61%)
Nov 27, 2020 331.47 340.72 330.26 340.71 182,400 +11.70(+3.56%)
Nov 25, 2020 325.63 333.09 324.34 329.01 252,800 +3.55(+1.09%)
Nov 24, 2020 331.32 333.67 324.71 325.46 305,493 -4.43(-1.34%)
Nov 23, 2020 334.06 337.77 327.67 329.89 274,939 -1.48(-0.45%)
Nov 20, 2020 332.93 339.42 331.17 331.37 450,700 -0.86(-0.26%)
Nov 19, 2020 329.03 333.04 328.83 332.23 425,447 +2.64(+0.80%)
Nov 18, 2020 332.71 334.39 327.83 329.59 344,903 -2.86(-0.86%)
Nov 17, 2020 338.25 338.25 331.72 332.45 226,889 -8.25(-2.42%)
Nov 16, 2020 345.63 347.49 338.68 340.70 186,424 -0.65(-0.19%)
Nov 13, 2020 338.64 342.42 338.64 341.35 206,700 +4.36(+1.29%)
Nov 12, 2020 342.28 343.30 332.61 336.99 252,257 -6.31(-1.84%)
Nov 11, 2020 348.36 349.47 340.64 343.30 246,699 -3.09(-0.89%)
Nov 10, 2020 351.18 352.56 341.43 346.39 261,452 -5.35(-1.52%)
Nov 09, 2020 355.66 371.59 344.71 351.74 410,104 +17.83(+5.34%)
Nov 06, 2020 333.47 336.88 333.39 333.91 113,700 +1.91(+0.58%)
Nov 05, 2020 335.04 337.66 331.68 332.00 180,192 +0.58(+0.18%)
Nov 04, 2020 328.71 336.04 325.29 331.42 204,563 +7.46(+2.30%)
Nov 03, 2020 325.40 332.06 323.83 323.96 158,372 +3.44(+1.07%)
Nov 02, 2020 323.83 329.07 319.51 320.52 262,950 +1.47(+0.46%)
Oct 30, 2020 323.97 327.36 314.29 319.05 353,000 -5.09(-1.57%)
Oct 29, 2020 332.39 332.39 324.01 324.14 278,108 -9.43(-2.83%)
Oct 28, 2020 340.96 340.96 332.81 333.57 203,636 -12.78(-3.69%)
Oct 27, 2020 349.08 351.90 345.19 346.35 154,582 -1.82(-0.52%)
Oct 26, 2020 352.12 352.22 345.28 348.17 192,970 -8.28(-2.32%)
Oct 23, 2020 354.03 356.88 351.42 356.45 144,000 +3.27(+0.93%)
Oct 22, 2020 349.28 354.76 348.85 353.18 112,519 +4.39(+1.26%)
Oct 21, 2020 348.45 352.29 346.32 348.79 149,005 +1.33(+0.38%)
Oct 20, 2020 351.28 353.71 346.47 347.46 160,659 -0.96(-0.28%)
Oct 19, 2020 353.58 357.32 347.50 348.42 154,222 -5.28(-1.49%)
Oct 16, 2020 355.76 358.30 351.83 353.70 145,100 +0.28(+0.08%)
Oct 15, 2020 350.00 354.93 348.76 353.42 163,498 -0.45(-0.13%)
Oct 14, 2020 356.00 358.86 351.66 353.87 173,505 -2.37(-0.67%)
Oct 13, 2020 360.07 361.97 354.23 356.24 157,112 -4.39(-1.22%)
Oct 12, 2020 359.13 364.05 356.97 360.63 174,066 +2.78(+0.78%)
Oct 09, 2020 356.85 359.40 354.77 357.85 136,200 +3.10(+0.87%)
Oct 08, 2020 350.00 356.61 349.16 354.75 142,660 +3.88(+1.11%)
Oct 07, 2020 343.10 351.74 343.10 350.87 189,351 +8.85(+2.59%)
Oct 06, 2020 341.75 349.83 340.81 342.02 221,083 -0.80(-0.23%)
Oct 05, 2020 338.00 343.72 338.00 342.82 206,268 +7.39(+2.20%)
Oct 02, 2020 335.27 337.99 329.30 335.43 180,300 -3.34(-0.99%)
Oct 01, 2020 339.97 341.61 336.67 338.77 211,877 +1.65(+0.49%)
Sep 30, 2020 334.87 340.54 334.50 337.12 265,724 +3.53(+1.06%)
Sep 29, 2020 335.49 339.92 333.26 333.59 185,780 -0.53(-0.16%)
Sep 28, 2020 337.61 340.68 333.70 334.12 182,805 +0.88(+0.26%)
Sep 25, 2020 327.22 334.42 326.75 333.24 198,600 +4.21(+1.28%)
Sep 24, 2020 331.04 332.49 326.79 329.03 182,474 -4.60(-1.38%)
Sep 23, 2020 338.69 340.32 332.85 333.63 213,517 -5.62(-1.66%)
Sep 22, 2020 343.66 343.66 334.49 339.25 250,396 -2.61(-0.76%)
Sep 21, 2020 341.57 343.57 335.98 341.86 309,321 -4.57(-1.32%)
Sep 18, 2020 345.67 352.40 343.95 346.43 508,300 -1.35(-0.39%)
Sep 17, 2020 340.08 348.87 335.70 347.78 376,262 +5.47(+1.60%)
Sep 16, 2020 336.56 344.51 336.56 342.31 343,460 +6.25(+1.86%)
Sep 15, 2020 335.72 340.17 334.75 336.06 233,859 +1.51(+0.45%)
Sep 14, 2020 328.36 337.85 327.90 334.55 315,720 +7.72(+2.36%)
Sep 11, 2020 325.35 332.38 323.66 326.83 400,300 +2.31(+0.71%)
Sep 10, 2020 321.47 326.01 319.08 324.52 307,279 +5.32(+1.67%)
Sep 09, 2020 320.09 323.72 317.07 319.20 269,425 +1.00(+0.31%)
Sep 08, 2020 320.67 323.07 311.94 318.20 426,564 -5.29(-1.64%)
Sep 04, 2020 320.00 336.00 313.48 323.49 918,100 +16.68(+5.44%)
Sep 03, 2020 316.23 316.49 304.92 306.81 362,862 -10.40(-3.28%)
Sep 02, 2020 310.02 317.68 309.38 317.21 312,403 +7.81(+2.52%)
Sep 01, 2020 314.98 315.02 307.96 309.40 355,453 -4.98(-1.58%)
Aug 31, 2020 315.27 317.71 313.42 314.38 413,773 -1.51(-0.48%)
Aug 28, 2020 312.75 316.51 309.36 315.89 253,800 +3.46(+1.11%)
Aug 27, 2020 305.00 314.50 302.50 312.43 292,272 +6.98(+2.29%)
Aug 26, 2020 303.50 307.90 301.85 305.45 196,475 +0.42(+0.14%)
Aug 25, 2020 303.43 305.10 301.64 305.03 248,854 +3.12(+1.03%)
Aug 24, 2020 303.42 303.42 299.78 301.91 232,233 +0.31(+0.10%)
Aug 21, 2020 299.59 301.82 294.93 301.60 369,900 +2.34(+0.78%)
Aug 20, 2020 301.44 304.18 298.39 299.26 275,141 -6.24(-2.04%)
Aug 19, 2020 307.00 308.61 302.65 305.50 271,902 -1.74(-0.57%)
Aug 18, 2020 305.87 308.44 301.41 307.24 321,482 +2.24(+0.73%)
Aug 17, 2020 304.53 306.46 302.59 305.00 381,374 +1.18(+0.39%)
Aug 14, 2020 304.25 306.24 301.60 303.82 206,800 -1.08(-0.35%)
Aug 13, 2020 305.03 306.25 303.40 304.90 234,515 -0.42(-0.14%)
Aug 12, 2020 302.23 309.53 302.23 305.32 243,289 +5.01(+1.67%)
Aug 11, 2020 308.33 308.57 299.18 300.31 320,535 -6.52(-2.12%)
Aug 10, 2020 304.68 308.05 302.52 306.83 346,700 +2.91(+0.96%)
Aug 07, 2020 300.66 304.00 300.12 303.92 269,200 +3.54(+1.18%)
Aug 06, 2020 298.45 300.53 292.89 300.38 246,007 +1.23(+0.41%)
Aug 05, 2020 298.57 301.74 296.80 299.15 271,767 +2.24(+0.75%)
Aug 04, 2020 293.79 299.38 291.20 296.91 408,539 +1.55(+0.52%)
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.