Cooper Companies (NY: COO )

390.74 USD +1.30 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 128.65 129.59 128.07 129.02 475,124 +0.63(+0.49%)
May 29, 2014 128.04 129.12 127.36 128.39 468,968 +0.94(+0.74%)
May 28, 2014 130.00 130.21 127.38 127.45 747,203 -2.43(-1.87%)
May 27, 2014 131.15 131.47 129.38 129.88 360,488 -0.27(-0.21%)
May 23, 2014 130.00 130.15 130.15 130.15 232,300 +0.32(+0.25%)
May 22, 2014 130.05 131.26 129.60 129.83 261,563 -0.18(-0.14%)
May 21, 2014 131.85 132.49 129.90 130.01 405,981 -1.07(-0.82%)
May 20, 2014 133.62 133.70 127.02 131.08 864,170 -2.77(-2.07%)
May 19, 2014 132.88 134.56 132.81 133.85 145,398 +0.63(+0.47%)
May 16, 2014 132.92 133.26 131.39 133.22 198,794 +0.98(+0.74%)
May 15, 2014 133.27 133.29 130.72 132.24 355,088 -1.16(-0.87%)
May 14, 2014 134.24 135.50 133.20 133.40 364,034 -1.32(-0.98%)
May 13, 2014 135.72 136.46 134.15 134.72 143,256 -0.52(-0.38%)
May 12, 2014 134.03 136.59 133.07 135.24 291,799 +2.51(+1.89%)
May 09, 2014 132.11 133.65 129.81 132.73 285,364 +0.53(+0.40%)
May 08, 2014 133.66 135.57 131.86 132.20 246,983 -1.37(-1.03%)
May 07, 2014 134.62 134.62 131.30 133.57 318,365 -0.28(-0.21%)
May 06, 2014 133.61 134.48 132.37 133.85 315,925 -0.26(-0.19%)
May 05, 2014 132.58 134.57 132.38 134.11 291,444 +0.31(+0.23%)
May 02, 2014 132.68 134.47 132.08 133.80 263,494 +1.53(+1.16%)
May 01, 2014 132.12 133.42 130.97 132.27 202,464 +0.36(+0.27%)
Apr 30, 2014 131.32 132.12 130.75 131.91 320,596 +0.10(+0.08%)
Apr 29, 2014 131.00 132.56 130.12 131.81 349,117 +1.69(+1.30%)
Apr 28, 2014 129.87 131.03 128.35 130.12 356,764 +1.02(+0.79%)
Apr 25, 2014 129.46 130.22 128.32 129.10 348,686 -1.43(-1.10%)
Apr 24, 2014 130.07 130.95 128.81 130.53 381,106 +1.23(+0.95%)
Apr 23, 2014 129.97 130.23 128.76 129.30 205,594 -0.77(-0.59%)
Apr 22, 2014 128.84 130.48 127.92 130.07 322,883 +2.03(+1.59%)
Apr 21, 2014 126.10 129.45 126.10 128.04 156,270 -0.62(-0.48%)
Apr 17, 2014 128.52 128.66 128.66 128.66 399,700 -0.52(-0.40%)
Apr 16, 2014 127.95 129.98 126.55 129.18 460,731 +2.51(+1.98%)
Apr 15, 2014 127.29 129.18 124.02 126.67 702,512 -0.12(-0.09%)
Apr 14, 2014 124.93 127.07 124.22 126.79 572,905 +3.17(+2.56%)
Apr 11, 2014 124.96 125.67 123.49 123.62 581,231 -2.48(-1.97%)
Apr 10, 2014 132.31 132.31 125.84 126.10 610,391 -6.62(-4.99%)
Apr 09, 2014 130.78 132.75 129.00 132.72 346,747 +2.29(+1.76%)
Apr 08, 2014 130.65 131.41 129.35 130.43 494,448 -0.23(-0.18%)
Apr 07, 2014 132.37 132.45 128.64 130.66 534,634 -1.92(-1.45%)
Apr 04, 2014 138.10 138.94 132.40 132.58 511,742 -4.92(-3.58%)
Apr 03, 2014 137.42 138.27 136.12 137.50 559,381 +0.10(+0.07%)
Apr 02, 2014 138.89 139.38 136.74 137.40 594,591 -0.97(-0.70%)
Apr 01, 2014 136.92 139.30 136.54 138.37 512,661 +1.01(+0.74%)
Mar 31, 2014 133.86 137.60 132.55 137.36 638,286 +5.06(+3.82%)
Mar 28, 2014 132.04 133.00 131.20 132.30 245,176 +0.73(+0.55%)
Mar 27, 2014 133.43 133.58 131.23 131.57 348,943 -1.68(-1.26%)
Mar 26, 2014 134.93 135.49 133.16 133.25 384,901 -0.72(-0.54%)
Mar 25, 2014 135.70 135.98 132.77 133.97 298,533 -0.44(-0.33%)
Mar 24, 2014 134.70 135.90 132.81 134.41 640,953 +0.41(+0.31%)
Mar 21, 2014 139.47 139.47 134.00 134.00 939,040 -4.58(-3.30%)
Mar 20, 2014 137.33 139.31 136.38 138.58 471,176 +0.96(+0.70%)
Mar 19, 2014 136.59 138.92 136.22 137.62 467,841 +1.03(+0.75%)
Mar 18, 2014 134.38 137.50 133.49 136.59 575,226 +2.92(+2.18%)
Mar 17, 2014 133.09 134.45 132.68 133.67 388,227 +1.32(+1.00%)
Mar 14, 2014 132.73 134.63 132.10 132.35 340,058 -1.20(-0.90%)
Mar 13, 2014 134.85 136.20 133.09 133.55 440,941 -0.89(-0.66%)
Mar 12, 2014 132.04 134.85 130.97 134.44 767,003 +1.39(+1.04%)
Mar 11, 2014 134.43 134.91 132.85 133.05 416,058 -1.18(-0.88%)
Mar 10, 2014 135.52 136.66 133.84 134.23 698,541 -2.25(-1.65%)
Mar 07, 2014 136.65 145.34 133.00 136.48 1,582,392 +6.39(+4.91%)
Mar 06, 2014 130.88 132.95 129.59 130.09 748,549 -0.79(-0.60%)
Mar 05, 2014 132.45 132.66 130.88 130.88 381,088 -1.52(-1.15%)
Mar 04, 2014 129.28 132.53 129.02 132.40 607,907 +4.26(+3.32%)
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.