Cooper Companies (NY: COO )

382.45 USD +0.57 (+0.15%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 123.33 124.95 122.42 124.28 236,493 -0.96(-0.77%)
Jan 30, 2014 124.55 125.36 123.71 125.24 257,159 +2.18(+1.77%)
Jan 29, 2014 123.57 125.29 122.50 123.06 484,371 -0.66(-0.53%)
Jan 28, 2014 123.94 124.69 123.02 123.72 340,016 -0.08(-0.06%)
Jan 27, 2014 122.91 125.17 121.47 123.80 581,730 +1.10(+0.90%)
Jan 24, 2014 126.18 126.18 122.11 122.70 953,132 -3.60(-2.85%)
Jan 23, 2014 126.40 127.76 125.62 126.30 491,929 -1.05(-0.82%)
Jan 22, 2014 129.72 129.95 127.20 127.35 429,118 -2.06(-1.59%)
Jan 21, 2014 130.86 130.86 127.81 129.41 331,000 -0.29(-0.22%)
Jan 17, 2014 130.54 129.70 129.70 129.70 399,400 -0.92(-0.70%)
Jan 16, 2014 128.91 131.30 128.71 130.62 511,926 +1.55(+1.20%)
Jan 15, 2014 126.38 129.98 126.38 129.07 673,750 +2.69(+2.13%)
Jan 14, 2014 124.39 126.94 124.39 126.38 367,709 +2.33(+1.88%)
Jan 13, 2014 125.87 125.99 123.86 124.05 606,467 -2.09(-1.66%)
Jan 10, 2014 125.82 127.17 125.35 126.14 785,678 +0.31(+0.25%)
Jan 09, 2014 124.27 126.69 124.15 125.83 666,857 +1.76(+1.42%)
Jan 08, 2014 123.76 124.64 123.24 124.07 513,470 +0.12(+0.10%)
Jan 07, 2014 120.42 124.51 120.16 123.95 785,352 +1.68(+1.37%)
Jan 06, 2014 123.85 124.49 121.02 122.27 898,967 -1.28(-1.04%)
Jan 03, 2014 123.09 124.12 122.46 123.55 218,742 +0.50(+0.41%)
Jan 02, 2014 123.25 123.97 122.29 123.05 320,701 -0.79(-0.64%)
Dec 31, 2013 125.37 123.84 123.84 123.84 451,100 -1.15(-0.92%)
Dec 30, 2013 125.88 126.99 124.91 124.99 344,120 -0.59(-0.47%)
Dec 27, 2013 126.01 126.44 125.46 125.58 303,025 -0.07(-0.06%)
Dec 26, 2013 126.66 127.00 125.39 125.65 264,405 -1.01(-0.80%)
Dec 24, 2013 126.23 127.19 125.56 126.66 224,855 +0.57(+0.45%)
Dec 23, 2013 126.93 128.05 125.49 126.09 495,589 -0.91(-0.72%)
Dec 20, 2013 122.62 127.00 122.52 127.00 1,084,930 +4.40(+3.59%)
Dec 19, 2013 121.13 122.89 121.02 122.60 703,690 +1.17(+0.96%)
Dec 18, 2013 122.33 123.87 119.90 121.43 786,440 -0.71(-0.58%)
Dec 17, 2013 120.34 123.53 119.31 122.14 753,784 +1.58(+1.31%)
Dec 16, 2013 120.84 122.07 120.42 120.56 511,746 -0.65(-0.54%)
Dec 13, 2013 119.64 124.23 119.64 121.21 1,105,453 +1.68(+1.41%)
Dec 12, 2013 119.56 121.33 118.57 119.53 1,139,946 -0.36(-0.30%)
Dec 11, 2013 124.23 124.40 119.60 119.89 914,115 -3.85(-3.11%)
Dec 10, 2013 126.06 127.17 123.68 123.74 710,749 -2.84(-2.24%)
Dec 09, 2013 125.15 126.86 125.10 126.58 544,780 +0.82(+0.65%)
Dec 06, 2013 126.67 127.40 125.02 125.76 1,923,851 -7.97(-5.96%)
Dec 05, 2013 134.38 135.00 132.19 133.73 364,376 +1.85(+1.40%)
Dec 04, 2013 133.52 133.52 130.64 131.88 218,132 -0.91(-0.69%)
Dec 03, 2013 131.40 133.06 130.42 132.79 432,984 +0.53(+0.40%)
Dec 02, 2013 131.64 132.72 130.68 132.26 231,427 +0.52(+0.39%)
Nov 29, 2013 132.12 133.42 131.45 131.74 91,486 -0.05(-0.04%)
Nov 27, 2013 130.72 131.87 129.99 131.79 460,407 +1.15(+0.88%)
Nov 26, 2013 132.56 132.81 130.60 130.64 309,317 -2.19(-1.65%)
Nov 25, 2013 133.56 133.96 132.60 132.83 243,789 -0.78(-0.58%)
Nov 22, 2013 132.49 134.47 131.87 133.61 410,243 +1.39(+1.05%)
Nov 21, 2013 128.46 132.23 128.46 132.22 321,612 +4.22(+3.30%)
Nov 20, 2013 127.96 129.21 127.70 128.00 162,549 +0.04(+0.03%)
Nov 19, 2013 127.75 128.56 127.33 127.96 174,622 -0.04(-0.03%)
Nov 18, 2013 129.23 129.27 127.23 128.00 229,650 -1.35(-1.04%)
Nov 15, 2013 126.70 129.41 126.51 129.35 184,619 +2.37(+1.87%)
Nov 14, 2013 127.63 128.49 126.49 126.98 248,803 -0.62(-0.49%)
Nov 13, 2013 127.11 128.82 127.11 127.60 222,827 -0.25(-0.20%)
Nov 12, 2013 127.02 128.11 126.04 127.85 99,362 +0.69(+0.54%)
Nov 11, 2013 127.39 128.49 126.71 127.16 158,250 +0.09(+0.07%)
Nov 08, 2013 125.67 127.58 125.48 127.07 129,501 +1.35(+1.07%)
Nov 07, 2013 128.28 129.04 125.64 125.72 179,630 -2.16(-1.69%)
Nov 06, 2013 129.24 129.24 127.71 127.88 179,307 -0.61(-0.47%)
Nov 05, 2013 126.47 129.11 126.47 128.49 224,197 -0.56(-0.43%)
Nov 04, 2013 128.25 129.18 127.33 129.05 203,811 +0.70(+0.55%)
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.