Cooper Companies (NY: COO )

383.28 USD +6.41 (+1.70%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 166.52 166.52 163.19 163.90 371,059 +0.24(+0.15%)
Oct 30, 2014 162.86 164.10 162.09 163.66 234,042 +0.93(+0.57%)
Oct 29, 2014 160.62 162.81 160.09 162.73 304,952 +1.97(+1.23%)
Oct 28, 2014 159.19 161.74 158.54 160.76 567,146 +2.26(+1.43%)
Oct 27, 2014 156.83 158.66 157.20 158.50 255,177 +1.30(+0.83%)
Oct 24, 2014 156.42 157.48 156.22 157.20 230,392 +1.07(+0.69%)
Oct 23, 2014 155.53 157.07 155.43 156.13 512,783 +1.43(+0.92%)
Oct 22, 2014 157.02 157.02 154.63 154.70 434,323 -1.85(-1.18%)
Oct 21, 2014 152.87 156.55 152.25 156.55 503,068 +5.25(+3.47%)
Oct 20, 2014 149.76 151.36 147.73 151.30 494,189 +1.56(+1.04%)
Oct 17, 2014 149.06 150.58 148.76 149.74 346,189 +1.74(+1.18%)
Oct 16, 2014 144.78 148.67 144.08 148.00 535,554 +1.88(+1.29%)
Oct 15, 2014 146.00 148.51 143.62 146.12 730,558 -2.55(-1.72%)
Oct 14, 2014 147.89 149.53 145.87 148.67 818,049 +1.02(+0.69%)
Oct 13, 2014 149.88 151.08 147.49 147.65 470,583 -2.62(-1.74%)
Oct 10, 2014 153.58 154.93 150.25 150.27 519,720 -4.03(-2.61%)
Oct 09, 2014 154.13 155.80 154.06 154.30 650,923 -0.38(-0.25%)
Oct 08, 2014 152.99 154.95 152.02 154.68 418,693 +1.53(+1.00%)
Oct 07, 2014 155.18 156.44 153.10 153.15 311,310 -2.84(-1.82%)
Oct 06, 2014 156.63 157.72 155.82 155.99 238,480 -0.22(-0.14%)
Oct 03, 2014 156.27 157.96 155.67 156.21 350,369 +0.87(+0.56%)
Oct 02, 2014 155.18 156.10 153.24 155.34 261,941 +0.30(+0.19%)
Oct 01, 2014 155.50 155.87 153.76 155.04 611,219 -0.71(-0.46%)
Sep 30, 2014 156.66 157.08 155.40 155.75 458,251 -0.86(-0.55%)
Sep 29, 2014 155.00 157.77 154.76 156.61 414,657 +0.40(+0.26%)
Sep 26, 2014 156.21 156.99 155.66 156.21 388,134 +0.62(+0.40%)
Sep 25, 2014 156.60 156.78 154.64 155.59 543,438 -1.68(-1.07%)
Sep 24, 2014 156.48 157.61 155.64 157.27 416,962 +1.27(+0.81%)
Sep 23, 2014 157.65 158.00 155.95 156.00 508,825 -2.81(-1.77%)
Sep 22, 2014 159.13 160.08 158.21 158.81 372,474 -0.34(-0.21%)
Sep 19, 2014 157.50 160.35 157.00 159.15 837,650 +2.14(+1.36%)
Sep 18, 2014 157.90 158.16 156.25 157.01 542,374 -0.39(-0.25%)
Sep 17, 2014 158.25 159.21 157.09 157.40 358,747 -0.65(-0.41%)
Sep 16, 2014 157.63 158.09 155.54 158.05 670,148 +0.28(+0.18%)
Sep 15, 2014 158.85 158.86 157.67 157.77 464,145 -0.70(-0.44%)
Sep 12, 2014 161.24 161.24 158.25 158.47 582,029 -2.86(-1.77%)
Sep 11, 2014 161.49 162.73 160.04 161.33 652,631 -1.29(-0.79%)
Sep 10, 2014 163.00 163.29 161.62 162.62 403,189 +0.07(+0.04%)
Sep 09, 2014 164.25 164.31 161.84 162.55 424,229 -1.74(-1.06%)
Sep 08, 2014 162.52 164.57 161.68 164.29 550,312 +1.87(+1.15%)
Sep 05, 2014 160.44 162.35 157.76 162.42 783,157 +1.47(+0.91%)
Sep 04, 2014 161.92 163.99 160.60 160.95 753,839 -0.34(-0.21%)
Sep 03, 2014 163.39 163.54 161.14 161.29 830,094 -1.70(-1.04%)
Sep 02, 2014 163.49 164.82 162.98 162.99 585,100 -0.04(-0.02%)
Aug 29, 2014 163.55 163.03 163.03 163.03 338,900 +0.05(+0.03%)
Aug 28, 2014 163.57 164.17 162.43 162.98 311,942 -0.63(-0.39%)
Aug 27, 2014 162.99 163.88 162.00 163.61 357,047 +0.98(+0.60%)
Aug 26, 2014 161.40 163.90 161.40 162.63 416,368 +1.37(+0.85%)
Aug 25, 2014 163.19 163.19 160.52 161.26 596,124 -0.82(-0.51%)
Aug 22, 2014 162.99 163.34 161.73 162.08 245,486 -0.72(-0.44%)
Aug 21, 2014 162.31 163.61 162.07 162.80 386,313 +0.97(+0.60%)
Aug 20, 2014 161.16 161.16 160.18 161.83 466,724 -0.02(-0.01%)
Aug 19, 2014 162.04 162.83 161.21 161.85 407,530 -0.06(-0.04%)
Aug 18, 2014 161.58 163.57 161.58 161.91 291,010 +1.26(+0.78%)
Aug 15, 2014 161.65 161.94 159.32 160.65 381,290 +0.18(+0.11%)
Aug 14, 2014 161.59 161.59 160.08 160.47 236,667 -0.97(-0.60%)
Aug 13, 2014 159.00 161.63 158.44 161.44 302,652 +3.00(+1.89%)
Aug 12, 2014 158.08 158.59 157.65 158.44 348,733 +0.31(+0.20%)
Aug 11, 2014 159.14 159.88 157.96 158.13 548,605 -0.26(-0.16%)
Aug 08, 2014 158.24 159.19 157.88 158.39 435,125 +0.32(+0.20%)
Aug 07, 2014 158.46 160.39 157.69 158.07 393,592 +0.06(+0.04%)
Aug 06, 2014 158.00 158.79 157.56 158.01 870,698 -0.29(-0.18%)
Aug 05, 2014 159.05 160.59 158.00 158.30 447,128 -1.16(-0.73%)
Aug 04, 2014 160.71 160.77 158.42 159.46 490,943 -0.44(-0.28%)
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.