Cooper Companies (NY: COO )

388.22 USD -0.97 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 162.08 163.24 159.84 160.88 1,067,086 -2.25(-1.38%)
Jul 30, 2014 161.22 163.20 160.54 163.13 595,709 +2.68(+1.67%)
Jul 29, 2014 159.78 161.22 159.14 160.45 696,700 +0.78(+0.49%)
Jul 28, 2014 159.59 160.39 158.92 159.67 708,151 -0.30(-0.19%)
Jul 25, 2014 160.76 160.93 158.00 159.97 1,393,309 -0.88(-0.55%)
Jul 24, 2014 155.98 161.65 155.43 160.85 1,339,036 +4.84(+3.10%)
Jul 23, 2014 154.93 157.20 154.01 156.01 868,936 +1.41(+0.91%)
Jul 22, 2014 152.19 154.98 152.08 154.60 562,357 +2.46(+1.62%)
Jul 21, 2014 149.63 152.46 148.83 152.14 578,454 +1.14(+0.75%)
Jul 18, 2014 148.97 151.31 148.43 151.00 352,213 +2.24(+1.51%)
Jul 17, 2014 150.07 150.34 148.35 148.76 620,063 -2.33(-1.54%)
Jul 16, 2014 151.23 151.55 149.54 151.09 611,617 +0.31(+0.21%)
Jul 15, 2014 150.56 151.03 149.08 150.78 739,663 +0.39(+0.26%)
Jul 14, 2014 150.76 151.23 149.57 150.39 543,368 +0.18(+0.12%)
Jul 11, 2014 148.38 150.44 148.05 150.21 426,445 +1.38(+0.93%)
Jul 10, 2014 148.82 149.87 147.66 148.83 563,370 -0.71(-0.47%)
Jul 09, 2014 146.21 149.95 145.36 149.54 988,542 +4.29(+2.95%)
Jul 08, 2014 144.94 145.50 143.93 145.25 533,252 +0.59(+0.41%)
Jul 07, 2014 145.16 145.16 143.97 144.66 481,847 -0.66(-0.45%)
Jul 03, 2014 146.48 145.32 145.32 145.32 665,100 -1.34(-0.91%)
Jul 02, 2014 146.50 147.52 145.76 146.66 887,091 -0.29(-0.20%)
Jul 01, 2014 140.48 147.56 140.43 146.95 2,324,327 +11.42(+8.43%)
Jun 30, 2014 136.99 137.07 134.72 135.53 431,867 -1.51(-1.10%)
Jun 27, 2014 135.17 137.12 134.42 137.04 378,369 +1.39(+1.02%)
Jun 26, 2014 137.10 137.10 135.01 135.65 177,080 -1.21(-0.88%)
Jun 25, 2014 134.98 136.93 134.44 136.86 404,382 +1.87(+1.39%)
Jun 24, 2014 135.71 136.05 134.93 134.99 328,769 -1.52(-1.11%)
Jun 23, 2014 137.25 137.25 136.18 136.51 367,336 -0.67(-0.49%)
Jun 20, 2014 136.29 137.24 135.62 137.18 662,806 +1.15(+0.85%)
Jun 19, 2014 135.45 136.29 134.50 136.03 525,605 +1.08(+0.80%)
Jun 18, 2014 135.30 135.80 133.55 134.95 345,357 -0.33(-0.24%)
Jun 17, 2014 132.41 135.63 132.17 135.28 580,935 +3.21(+2.43%)
Jun 16, 2014 131.00 133.09 130.41 132.07 617,348 +1.43(+1.09%)
Jun 13, 2014 131.71 131.71 129.97 130.64 423,594 -0.81(-0.62%)
Jun 12, 2014 132.83 133.45 131.15 131.45 360,190 -1.58(-1.19%)
Jun 11, 2014 132.49 133.10 131.67 133.03 204,321 +0.46(+0.35%)
Jun 10, 2014 133.33 133.63 131.94 132.57 245,279 -0.79(-0.59%)
Jun 06, 2014 130.82 133.56 127.62 133.36 1,576,435 +2.25(+1.72%)
Jun 05, 2014 130.75 131.67 129.83 131.11 447,707 +0.04(+0.03%)
Jun 04, 2014 130.69 131.44 130.05 131.07 226,842 +0.09(+0.07%)
Jun 03, 2014 130.23 132.62 130.23 130.98 411,678 -0.11(-0.08%)
Jun 02, 2014 129.65 131.16 128.80 131.09 383,579 +2.07(+1.60%)
May 30, 2014 128.65 129.59 128.07 129.02 475,124 +0.63(+0.49%)
May 29, 2014 128.04 129.12 127.36 128.39 468,968 +0.94(+0.74%)
May 28, 2014 130.00 130.21 127.38 127.45 747,203 -2.43(-1.87%)
May 27, 2014 131.15 131.47 129.38 129.88 360,488 -0.27(-0.21%)
May 23, 2014 130.00 130.15 130.15 130.15 232,300 +0.32(+0.25%)
May 22, 2014 130.05 131.26 129.60 129.83 261,563 -0.18(-0.14%)
May 21, 2014 131.85 132.49 129.90 130.01 405,981 -1.07(-0.82%)
May 20, 2014 133.62 133.70 127.02 131.08 864,170 -2.77(-2.07%)
May 19, 2014 132.88 134.56 132.81 133.85 145,398 +0.63(+0.47%)
May 16, 2014 132.92 133.26 131.39 133.22 198,794 +0.98(+0.74%)
May 15, 2014 133.27 133.29 130.72 132.24 355,088 -1.16(-0.87%)
May 14, 2014 134.24 135.50 133.20 133.40 364,034 -1.32(-0.98%)
May 13, 2014 135.72 136.46 134.15 134.72 143,256 -0.52(-0.38%)
May 12, 2014 134.03 136.59 133.07 135.24 291,799 +2.51(+1.89%)
May 09, 2014 132.11 133.65 129.81 132.73 285,364 +0.53(+0.40%)
May 08, 2014 133.66 135.57 131.86 132.20 246,983 -1.37(-1.03%)
May 07, 2014 134.62 134.62 131.30 133.57 318,365 -0.28(-0.21%)
May 06, 2014 133.61 134.48 132.37 133.85 315,925 -0.26(-0.19%)
May 05, 2014 132.58 134.57 132.38 134.11 291,444 +0.31(+0.23%)
May 02, 2014 132.68 134.47 132.08 133.80 263,494 +1.53(+1.16%)
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.