Cooper Companies (NY: COO )

390.31 USD +2.43 (+0.63%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 384.96 391.39 384.44 387.88 249,921 +3.16(+0.82%)
May 12, 2021 388.60 390.11 384.52 384.72 253,756 -3.59(-0.92%)
May 11, 2021 399.91 399.91 387.79 388.31 309,441 -13.51(-3.36%)
May 10, 2021 404.34 407.79 401.82 401.82 168,707 -2.52(-0.62%)
May 07, 2021 404.90 411.76 404.30 404.34 201,151 -1.16(-0.29%)
May 06, 2021 399.20 405.82 397.08 405.50 219,160 +4.62(+1.15%)
May 05, 2021 402.30 412.37 397.99 400.88 353,722 -10.72(-2.60%)
May 04, 2021 411.48 413.70 408.37 411.60 267,794 -0.47(-0.11%)
May 03, 2021 412.78 415.96 408.22 412.07 226,105 +1.18(+0.29%)
Apr 30, 2021 407.61 413.81 407.11 410.89 227,200 +3.30(+0.81%)
Apr 29, 2021 409.19 410.13 405.01 407.59 147,344 +0.53(+0.13%)
Apr 28, 2021 407.99 410.73 403.51 407.06 206,135 -0.36(-0.09%)
Apr 27, 2021 408.00 412.44 404.76 407.42 182,354 -2.23(-0.54%)
Apr 26, 2021 411.19 414.09 408.26 409.65 207,513 -1.66(-0.40%)
Apr 23, 2021 407.69 414.37 406.10 411.31 220,600 +6.03(+1.49%)
Apr 22, 2021 405.59 410.76 403.62 405.28 328,272 +1.26(+0.31%)
Apr 21, 2021 402.19 405.45 399.23 404.02 320,404 +3.54(+0.88%)
Apr 20, 2021 399.04 403.45 396.92 400.48 316,769 +1.15(+0.29%)
Apr 19, 2021 398.50 401.48 397.20 399.33 287,444 -0.19(-0.05%)
Apr 16, 2021 400.73 403.19 396.74 399.52 321,200 -0.48(-0.12%)
Apr 15, 2021 391.90 400.65 391.39 400.00 345,827 +8.95(+2.29%)
Apr 14, 2021 390.55 393.89 387.75 391.05 188,686 +0.16(+0.04%)
Apr 13, 2021 387.11 392.00 385.64 390.89 177,168 +2.87(+0.74%)
Apr 12, 2021 386.06 388.79 385.67 388.02 228,051 +1.97(+0.51%)
Apr 09, 2021 382.88 386.05 380.11 386.05 277,300 +5.03(+1.32%)
Apr 08, 2021 384.09 387.90 380.46 381.02 324,850 -1.67(-0.44%)
Apr 07, 2021 386.44 388.96 381.07 382.69 354,729 -6.60(-1.70%)
Apr 06, 2021 388.92 390.85 387.21 389.29 368,442 +1.55(+0.40%)
Apr 05, 2021 388.73 389.32 386.19 387.74 241,382 +2.25(+0.58%)
Apr 01, 2021 383.58 387.41 380.99 385.49 251,800 +1.40(+0.36%)
Mar 31, 2021 386.09 390.14 381.02 384.09 274,291 -0.80(-0.21%)
Mar 30, 2021 382.49 386.05 382.23 384.89 182,071 +0.27(+0.07%)
Mar 29, 2021 381.28 386.45 379.50 384.62 233,149 +0.77(+0.20%)
Mar 26, 2021 382.98 383.89 379.48 383.85 247,400 +1.43(+0.37%)
Mar 25, 2021 378.63 383.05 375.68 382.42 207,743 +2.11(+0.55%)
Mar 24, 2021 383.34 385.42 378.07 380.31 295,165 -3.03(-0.79%)
Mar 23, 2021 387.26 389.84 382.13 383.34 303,367 -3.03(-0.78%)
Mar 22, 2021 384.02 388.23 380.11 386.37 355,227 +2.35(+0.61%)
Mar 19, 2021 377.68 386.29 377.68 384.02 476,000 +5.24(+1.38%)
Mar 18, 2021 375.59 385.44 375.59 378.78 368,076 +3.06(+0.81%)
Mar 17, 2021 379.14 381.54 374.49 375.72 308,342 -6.47(-1.69%)
Mar 16, 2021 386.56 393.33 380.89 382.19 244,469 -4.84(-1.25%)
Mar 15, 2021 376.30 387.54 376.30 387.03 309,336 +10.64(+2.83%)
Mar 12, 2021 379.55 381.16 374.09 376.39 261,200 -3.23(-0.85%)
Mar 11, 2021 383.50 390.98 378.80 379.62 232,501 -3.33(-0.87%)
Mar 10, 2021 384.24 386.75 381.44 382.95 235,996 +0.57(+0.15%)
Mar 09, 2021 386.00 391.69 382.12 382.38 314,853 -3.10(-0.80%)
Mar 08, 2021 386.00 394.49 383.80 385.48 569,142 -2.69(-0.69%)
Mar 05, 2021 398.26 401.92 376.55 388.17 699,500 +16.61(+4.47%)
Mar 04, 2021 384.81 384.81 368.05 371.56 461,600 -9.55(-2.51%)
Mar 03, 2021 386.13 387.52 380.21 381.11 255,758 -6.81(-1.76%)
Mar 02, 2021 389.79 389.79 384.53 387.92 188,912 -2.93(-0.75%)
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.