Cooper Companies (NY: COO )

376.75 USD +1.56 (+0.42%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 68.72 68.82 68.02 68.70 484,100 -0.02(-0.03%)
Jul 28, 2005 67.79 69.50 67.79 68.72 979,700 +0.93(+1.37%)
Jul 27, 2005 66.10 68.10 66.10 67.79 725,200 +1.34(+2.02%)
Jul 26, 2005 65.35 66.94 65.35 66.45 590,200 +1.25(+1.92%)
Jul 25, 2005 65.10 65.50 64.79 65.20 403,700 +0.23(+0.35%)
Jul 22, 2005 65.24 66.00 64.20 64.97 551,900 +0.24(+0.37%)
Jul 21, 2005 64.87 65.09 64.45 64.73 475,100 +0.06(+0.09%)
Jul 20, 2005 63.79 64.86 63.52 64.67 229,200 +0.77(+1.21%)
Jul 19, 2005 63.30 64.00 63.06 63.90 257,200 +0.75(+1.19%)
Jul 18, 2005 63.45 63.65 63.00 63.15 221,500 -0.35(-0.55%)
Jul 15, 2005 63.53 64.05 63.30 63.50 462,100 -0.19(-0.30%)
Jul 14, 2005 64.64 65.12 63.23 63.69 765,900 -0.80(-1.24%)
Jul 13, 2005 64.50 64.90 64.39 64.49 476,400 +0.17(+0.26%)
Jul 12, 2005 64.91 65.38 64.08 64.32 710,200 -0.76(-1.17%)
Jul 11, 2005 64.33 65.26 63.91 65.08 1,024,800 +1.00(+1.56%)
Jul 08, 2005 62.37 64.23 62.37 64.08 1,074,400 +1.69(+2.71%)
Jul 07, 2005 61.50 62.43 61.27 62.39 624,900 +0.68(+1.10%)
Jul 06, 2005 61.22 61.75 60.80 61.71 582,600 +0.15(+0.24%)
Jul 05, 2005 61.00 61.75 61.00 61.56 206,100 +0.55(+0.90%)
Jul 01, 2005 60.95 61.50 60.27 61.01 421,000 +0.15(+0.25%)
Jun 30, 2005 61.58 61.77 60.71 60.86 366,600 -0.47(-0.77%)
Jun 29, 2005 62.00 62.45 61.33 61.33 478,600 -0.67(-1.08%)
Jun 28, 2005 62.00 62.35 61.75 62.00 707,100 -0.06(-0.10%)
Jun 27, 2005 62.10 62.48 61.72 62.06 533,600 -0.19(-0.31%)
Jun 24, 2005 62.00 63.50 61.95 62.25 1,527,700 +0.40(+0.65%)
Jun 23, 2005 61.61 62.10 61.50 61.85 958,600 +0.35(+0.57%)
Jun 22, 2005 62.60 62.70 61.43 61.50 526,700 -1.11(-1.77%)
Jun 21, 2005 63.15 63.30 62.48 62.61 404,700 -0.54(-0.86%)
Jun 20, 2005 63.99 63.99 62.61 63.15 731,500 -0.40(-0.63%)
Jun 17, 2005 64.40 64.40 62.42 63.55 1,200,800 -0.46(-0.72%)
Jun 16, 2005 63.65 64.04 63.24 64.01 546,700 +0.46(+0.72%)
Jun 15, 2005 64.05 64.65 63.45 63.55 563,900 -0.18(-0.28%)
Jun 14, 2005 63.02 63.92 62.45 63.73 786,500 +0.58(+0.92%)
Jun 13, 2005 61.80 63.34 61.80 63.15 596,400 +1.25(+2.02%)
Jun 10, 2005 61.63 62.09 61.00 61.90 797,800 +0.34(+0.55%)
Jun 09, 2005 61.13 61.94 61.08 61.56 790,600 +0.41(+0.67%)
Jun 08, 2005 60.26 62.76 60.00 61.15 3,175,900 -3.29(-5.11%)
Jun 07, 2005 65.00 65.00 64.18 64.44 549,500 +0.38(+0.59%)
Jun 06, 2005 63.99 64.30 63.31 64.06 446,000 +0.06(+0.09%)
Jun 03, 2005 64.87 65.48 63.82 64.00 438,700 -0.67(-1.04%)
Jun 02, 2005 65.20 65.55 64.16 64.67 538,800 -0.50(-0.77%)
Jun 01, 2005 66.05 66.46 64.79 65.17 719,700 -0.88(-1.33%)
May 31, 2005 65.65 66.29 65.33 66.05 1,155,800 +0.80(+1.23%)
May 27, 2005 64.75 65.39 64.75 65.25 302,400 +0.60(+0.93%)
May 26, 2005 63.99 64.80 63.99 64.65 718,700 +0.66(+1.03%)
May 25, 2005 65.40 65.47 63.62 63.99 767,800 -1.29(-1.98%)
May 24, 2005 65.60 66.00 64.90 65.28 353,500 -0.27(-0.41%)
May 23, 2005 64.14 65.91 64.06 65.55 1,113,500 +1.67(+2.61%)
May 20, 2005 63.81 63.95 63.50 63.88 248,700 -0.11(-0.17%)
May 19, 2005 62.65 64.27 62.65 63.99 737,600 +1.55(+2.48%)
May 18, 2005 61.30 62.62 61.30 62.44 421,100 +0.99(+1.61%)
May 17, 2005 60.80 61.60 60.61 61.45 444,400 +0.16(+0.26%)
May 16, 2005 60.30 61.33 60.10 61.29 367,500 +1.13(+1.88%)
May 13, 2005 60.94 61.08 59.74 60.16 738,200 -0.78(-1.28%)
May 12, 2005 61.40 62.75 60.38 60.94 753,200 -0.46(-0.75%)
May 11, 2005 60.88 61.41 60.47 61.40 307,700 +0.28(+0.46%)
May 10, 2005 61.14 61.55 60.66 61.12 540,600 -0.02(-0.03%)
May 09, 2005 61.55 61.86 61.02 61.14 655,700 -1.22(-1.96%)
May 06, 2005 62.20 63.00 61.25 62.36 1,259,200 -0.34(-0.54%)
May 05, 2005 62.20 63.30 60.50 62.70 2,933,000 +3.95(+6.72%)
May 04, 2005 60.10 60.11 58.35 58.75 1,544,400 -1.47(-2.44%)
May 03, 2005 62.00 62.00 58.12 60.22 3,367,100 -2.38(-3.80%)
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.