Cooper Companies (NY: COO )

383.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 76.19 76.79 75.19 75.26 291,293 -1.09(-1.43%)
Jul 30, 2012 75.93 76.51 75.81 76.35 295,816 +0.35(+0.46%)
Jul 27, 2012 75.59 76.36 74.82 76.00 373,093 +0.96(+1.28%)
Jul 26, 2012 76.35 76.80 74.75 75.04 411,585 -0.50(-0.66%)
Jul 25, 2012 73.84 75.85 73.84 75.54 672,156 +1.75(+2.37%)
Jul 24, 2012 74.52 74.84 73.05 73.79 291,046 -0.39(-0.53%)
Jul 23, 2012 75.08 75.31 73.23 74.18 333,431 -1.32(-1.75%)
Jul 20, 2012 76.78 76.93 75.49 75.50 438,388 -1.70(-2.20%)
Jul 19, 2012 77.03 77.34 76.15 77.20 405,253 +0.15(+0.19%)
Jul 18, 2012 76.53 77.74 76.29 77.05 328,105 +0.50(+0.65%)
Jul 17, 2012 77.13 77.54 76.15 76.55 386,072 -0.52(-0.67%)
Jul 16, 2012 78.87 78.87 76.90 77.07 320,777 -1.86(-2.36%)
Jul 13, 2012 77.38 79.17 77.38 78.93 681,880 +1.55(+2.00%)
Jul 12, 2012 77.64 77.92 76.58 77.38 589,263 -0.92(-1.17%)
Jul 11, 2012 75.62 78.55 72.44 78.30 914,789 +1.60(+2.09%)
Jul 10, 2012 77.78 78.17 76.42 76.70 541,050 -0.57(-0.74%)
Jul 09, 2012 77.26 77.66 76.85 77.27 690,832 -0.25(-0.32%)
Jul 06, 2012 77.82 78.09 77.13 77.52 437,375 -0.87(-1.11%)
Jul 05, 2012 79.82 79.93 78.38 78.39 539,994 -1.45(-1.82%)
Jul 03, 2012 80.00 80.02 79.17 79.84 675,311 -0.11(-0.14%)
Jul 02, 2012 79.63 80.96 79.63 79.95 822,220 +0.19(+0.24%)
Jun 29, 2012 78.72 80.17 78.53 79.76 1,006,619 +2.43(+3.14%)
Jun 28, 2012 78.62 78.77 76.31 77.33 797,144 -1.40(-1.78%)
Jun 27, 2012 78.80 79.43 78.50 78.73 428,858 +0.12(+0.15%)
Jun 26, 2012 78.82 79.83 78.54 78.61 356,942 -0.10(-0.13%)
Jun 25, 2012 79.85 80.04 78.64 78.71 597,415 -1.89(-2.34%)
Jun 22, 2012 79.75 80.81 79.50 80.60 496,967 +1.09(+1.37%)
Jun 21, 2012 79.60 80.69 79.41 79.51 594,947 -0.10(-0.13%)
Jun 20, 2012 79.17 80.02 78.95 79.61 412,371 +0.19(+0.24%)
Jun 19, 2012 79.39 80.11 78.94 79.42 489,699 -0.02(-0.03%)
Jun 18, 2012 78.70 80.06 78.39 79.44 475,481 +0.49(+0.62%)
Jun 15, 2012 78.42 79.54 78.42 78.95 657,567 +1.36(+1.75%)
Jun 14, 2012 77.96 78.60 77.39 77.59 530,484 -0.21(-0.27%)
Jun 13, 2012 78.65 79.28 77.49 77.80 359,669 -0.87(-1.11%)
Jun 12, 2012 78.17 79.10 77.70 78.67 392,636 +0.64(+0.82%)
Jun 11, 2012 79.24 79.36 77.87 78.03 1,065,551 -0.79(-1.00%)
Jun 08, 2012 75.67 79.33 75.41 78.82 2,431,912 -1.24(-1.55%)
Jun 07, 2012 82.86 83.27 80.05 80.06 816,724 -2.09(-2.54%)
Jun 06, 2012 81.95 82.34 81.72 82.15 448,285 +0.90(+1.11%)
Jun 05, 2012 79.06 81.54 78.63 81.25 562,890 +1.95(+2.46%)
Jun 04, 2012 82.67 82.67 78.95 79.30 1,014,557 -3.57(-4.31%)
Jun 01, 2012 83.97 84.38 82.45 82.87 1,443,290 -2.31(-2.71%)
May 31, 2012 85.05 85.46 84.40 85.18 903,295 -0.15(-0.18%)
May 30, 2012 85.22 85.87 84.39 85.33 440,514 -0.39(-0.45%)
May 29, 2012 86.23 86.26 85.57 85.72 420,465 +0.19(+0.22%)
May 25, 2012 85.88 86.36 85.23 85.53 348,742 -0.21(-0.24%)
May 24, 2012 85.93 87.61 85.42 85.74 469,291 -0.02(-0.02%)
May 23, 2012 85.43 86.03 84.95 85.76 509,020 -0.11(-0.13%)
May 22, 2012 86.65 87.42 85.49 85.87 258,426 -0.45(-0.52%)
May 21, 2012 85.03 86.60 84.36 86.32 454,744 +1.35(+1.59%)
May 18, 2012 85.84 86.04 84.74 84.97 863,830 -0.78(-0.91%)
May 17, 2012 86.73 86.99 85.41 85.75 443,900 -0.90(-1.04%)
May 16, 2012 86.94 87.33 86.37 86.65 289,807 -0.25(-0.29%)
May 15, 2012 87.54 88.02 86.56 86.90 204,793 -0.52(-0.59%)
May 14, 2012 87.47 88.19 86.83 87.42 162,670 -0.75(-0.85%)
May 11, 2012 87.58 89.24 87.40 88.17 330,514 -0.11(-0.12%)
May 10, 2012 87.65 88.44 87.09 88.28 237,077 +1.31(+1.51%)
May 09, 2012 87.28 87.36 86.14 86.97 189,763 -0.90(-1.02%)
May 08, 2012 86.60 88.15 85.89 87.87 309,748 +0.65(+0.75%)
May 07, 2012 86.65 87.35 86.06 87.22 336,979 +0.22(+0.25%)
May 04, 2012 88.15 88.15 86.86 87.00 267,508 -1.41(-1.59%)
May 03, 2012 87.54 89.31 87.54 88.41 1,130,446 +0.63(+0.72%)
May 02, 2012 87.90 88.35 87.33 87.78 483,616 -0.45(-0.51%)
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.