Cooper Companies (NY: COO )

375.19 USD +1.07 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 247.00 247.18 243.00 243.87 455,148 -2.73(-1.11%)
Jul 28, 2017 246.04 246.99 244.43 246.60 216,275 -0.04(-0.02%)
Jul 27, 2017 247.38 247.62 243.65 246.64 295,074 -0.37(-0.15%)
Jul 26, 2017 250.49 250.56 246.16 247.01 287,679 -3.82(-1.52%)
Jul 25, 2017 250.76 251.56 247.99 250.83 364,672 +0.21(+0.08%)
Jul 24, 2017 248.33 250.76 247.49 250.62 252,549 +2.21(+0.89%)
Jul 21, 2017 250.90 251.74 246.20 248.41 370,535 -5.59(-2.20%)
Jul 20, 2017 254.89 255.87 253.80 254.00 228,796 -0.90(-0.35%)
Jul 19, 2017 254.71 256.39 254.29 254.90 355,653 +1.70(+0.67%)
Jul 18, 2017 251.84 253.32 249.05 253.20 449,785 +1.22(+0.48%)
Jul 17, 2017 251.44 252.85 250.72 251.98 518,284 +1.62(+0.65%)
Jul 14, 2017 246.96 252.05 245.45 250.36 549,153 +3.91(+1.59%)
Jul 13, 2017 248.45 248.95 243.91 246.45 494,093 -1.46(-0.59%)
Jul 12, 2017 245.41 248.83 244.65 247.91 511,718 +3.38(+1.38%)
Jul 11, 2017 244.34 245.01 242.58 244.53 438,955 +0.39(+0.16%)
Jul 10, 2017 242.31 244.66 240.90 244.14 710,505 +1.41(+0.58%)
Jul 07, 2017 237.18 243.27 236.75 242.73 586,572 +6.54(+2.77%)
Jul 06, 2017 237.45 239.24 235.29 236.19 294,007 -1.84(-0.77%)
Jul 05, 2017 236.48 238.55 234.55 238.03 465,427 +1.65(+0.70%)
Jul 03, 2017 239.42 239.92 236.02 236.38 189,349 -3.04(-1.27%)
Jun 30, 2017 238.27 241.25 237.02 239.42 490,142 +2.30(+0.97%)
Jun 29, 2017 241.03 242.68 235.74 237.12 949,143 -5.23(-2.16%)
Jun 28, 2017 244.95 245.30 241.56 242.35 495,907 -0.90(-0.37%)
Jun 27, 2017 245.68 246.69 243.23 243.25 396,098 -3.51(-1.42%)
Jun 26, 2017 246.55 248.50 245.53 246.76 266,276 +0.57(+0.23%)
Jun 23, 2017 245.66 246.80 244.82 246.19 405,469 +1.13(+0.46%)
Jun 22, 2017 244.04 247.80 243.35 245.06 499,108 +1.20(+0.49%)
Jun 21, 2017 243.24 245.21 242.37 243.86 268,893 +1.07(+0.44%)
Jun 20, 2017 242.81 245.89 242.50 242.79 256,990 +0.68(+0.28%)
Jun 19, 2017 239.52 243.49 237.94 242.11 440,774 +3.16(+1.32%)
Jun 16, 2017 240.08 241.50 238.86 238.95 586,390 -0.89(-0.37%)
Jun 15, 2017 237.93 240.40 236.52 239.84 377,723 +0.85(+0.36%)
Jun 14, 2017 241.88 242.36 237.71 238.99 313,180 -1.89(-0.78%)
Jun 13, 2017 237.37 242.10 237.11 240.88 321,055 +4.13(+1.74%)
Jun 12, 2017 237.13 237.48 231.27 236.75 537,368 -0.68(-0.29%)
Jun 09, 2017 241.50 242.48 235.04 237.43 818,535 -4.33(-1.79%)
Jun 08, 2017 242.99 239.92 241.76 582,756 -1.34(-0.55%)
Jun 07, 2017 242.80 243.89 241.03 243.10 454,056 +1.48(+0.61%)
Jun 06, 2017 240.53 242.24 238.90 241.62 333,530 +0.73(+0.30%)
Jun 05, 2017 239.35 243.37 238.68 240.89 845,337 +2.57(+1.08%)
Jun 02, 2017 227.65 240.42 226.72 238.32 1,153,555 +18.53(+8.43%)
Jun 01, 2017 219.20 219.81 215.24 219.79 587,007 +1.04(+0.48%)
May 31, 2017 218.52 219.80 216.93 218.75 384,046 +0.55(+0.25%)
May 30, 2017 216.52 218.66 216.03 218.20 293,525 +0.74(+0.34%)
May 26, 2017 218.33 218.89 217.12 217.46 157,217 -0.86(-0.39%)
May 25, 2017 217.76 218.68 216.23 218.32 380,844 +0.65(+0.30%)
May 24, 2017 217.79 218.18 215.55 217.67 240,782 +0.59(+0.27%)
May 23, 2017 216.91 218.16 216.06 217.08 333,477 -0.26(-0.12%)
May 22, 2017 212.09 217.44 211.67 217.34 526,138 +4.72(+2.22%)
May 19, 2017 210.25 213.23 210.25 212.62 1,103,870 +2.23(+1.06%)
May 18, 2017 210.05 211.61 209.25 210.39 234,210 +0.98(+0.47%)
May 17, 2017 210.46 210.38 208.89 209.41 319,499 -1.05(-0.50%)
May 16, 2017 210.86 210.86 208.80 210.46 196,226 +0.59(+0.28%)
May 15, 2017 207.58 210.86 207.58 209.87 685,825 +2.28(+1.10%)
May 12, 2017 207.14 208.30 207.10 207.59 264,338 +0.19(+0.09%)
May 11, 2017 206.33 207.64 205.62 207.40 298,530 +0.06(+0.03%)
May 10, 2017 207.34 208.10 206.19 207.34 284,141 -0.31(-0.15%)
May 09, 2017 206.58 208.14 205.90 207.65 635,975 +1.25(+0.61%)
May 08, 2017 205.77 207.20 204.51 206.40 399,783 +0.69(+0.34%)
May 05, 2017 205.28 206.67 204.27 205.71 327,518 +0.82(+0.40%)
May 04, 2017 202.83 205.12 201.67 204.89 358,367 +2.67(+1.32%)
May 03, 2017 202.00 202.52 199.48 202.22 296,895 +0.10(+0.05%)
May 02, 2017 201.26 202.46 200.24 202.12 347,717 +1.07(+0.53%)
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.