Stock Quote

Cooper Companies (NY: COO )

379.46 USD -2.90 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 69.87 70.54 69.28 69.30 409,811 -1.76(-2.48%)
Oct 28, 2011 71.27 72.09 70.01 71.06 588,536 -0.38(-0.53%)
Oct 27, 2011 71.94 72.28 70.34 71.44 520,993 +1.10(+1.56%)
Oct 26, 2011 70.63 70.84 69.40 70.34 683,511 +0.42(+0.60%)
Oct 25, 2011 69.53 70.73 69.44 69.92 853,633 -0.63(-0.89%)
Oct 24, 2011 68.08 70.70 68.07 70.55 729,718 +2.19(+3.20%)
Oct 21, 2011 66.13 68.41 65.85 68.36 758,863 +2.85(+4.35%)
Oct 20, 2011 67.15 67.52 63.56 65.51 2,121,172 -1.50(-2.24%)
Oct 19, 2011 68.44 68.65 66.70 67.01 710,103 -1.34(-1.96%)
Oct 18, 2011 69.22 70.06 68.09 68.35 915,124 -0.88(-1.27%)
Oct 17, 2011 73.29 73.46 68.35 69.23 1,297,936 -4.62(-6.26%)
Oct 14, 2011 75.13 75.31 73.56 73.85 451,582 -0.82(-1.10%)
Oct 13, 2011 73.01 74.79 72.95 74.67 446,189 +0.51(+0.69%)
Oct 12, 2011 75.48 76.19 70.78 74.16 2,558,548 +2.01(+2.79%)
Oct 11, 2011 78.13 78.43 69.25 72.15 3,302,021 -6.44(-8.19%)
Oct 10, 2011 78.69 79.33 77.92 78.59 308,008 +1.62(+2.10%)
Oct 07, 2011 78.65 78.83 76.88 76.97 456,469 -1.51(-1.92%)
Oct 06, 2011 76.64 78.54 76.60 78.48 540,769 +1.58(+2.05%)
Oct 05, 2011 76.16 77.31 75.74 76.90 578,084 +1.04(+1.37%)
Oct 04, 2011 73.26 75.92 72.76 75.86 621,414 +1.85(+2.50%)
Oct 03, 2011 78.46 79.15 73.71 74.01 523,395 -5.14(-6.49%)
Sep 30, 2011 78.80 80.47 78.42 79.15 619,568 -0.26(-0.33%)
Sep 29, 2011 81.69 81.95 77.69 79.41 489,108 -0.58(-0.73%)
Sep 28, 2011 80.72 81.45 79.80 79.99 412,985 -0.46(-0.57%)
Sep 27, 2011 80.00 82.03 80.00 80.45 468,606 +1.26(+1.59%)
Sep 26, 2011 79.61 80.14 78.47 79.19 435,557 -0.29(-0.36%)
Sep 23, 2011 78.50 79.56 77.84 79.48 377,687 +0.97(+1.24%)
Sep 22, 2011 73.99 79.62 75.16 78.51 541,789 -1.78(-2.22%)
Sep 21, 2011 82.90 83.38 80.29 80.29 656,125 -2.71(-3.27%)
Sep 20, 2011 79.71 84.20 79.71 83.00 965,199 +3.04(+3.80%)
Sep 19, 2011 78.45 80.48 78.30 79.96 517,829 -0.05(-0.06%)
Sep 16, 2011 79.88 80.56 79.36 80.01 932,523 +0.96(+1.21%)
Sep 15, 2011 77.53 79.37 77.19 79.05 698,485 +2.03(+2.64%)
Sep 14, 2011 75.59 77.79 74.67 77.02 444,295 +1.76(+2.34%)
Sep 13, 2011 73.36 75.44 72.98 75.26 333,840 +2.22(+3.04%)
Sep 12, 2011 72.40 73.76 72.02 73.04 485,654 -0.41(-0.56%)
Sep 09, 2011 74.94 75.21 73.16 73.45 528,531 -2.18(-2.88%)
Sep 08, 2011 75.16 76.61 75.01 75.63 472,757 -0.32(-0.42%)
Sep 07, 2011 75.09 75.99 74.53 75.95 658,625 +2.29(+3.11%)
Sep 06, 2011 70.67 73.71 69.92 73.66 473,576 +0.89(+1.22%)
Sep 02, 2011 73.37 74.22 72.20 72.77 351,171 -2.23(-2.97%)
Sep 01, 2011 76.61 77.75 73.54 75.00 1,025,727 -0.27(-0.36%)
Aug 31, 2011 75.84 76.27 74.11 75.27 527,076 -0.07(-0.09%)
Aug 30, 2011 73.88 76.06 73.18 75.34 285,332 +0.98(+1.32%)
Aug 29, 2011 73.30 74.77 73.15 74.36 361,913 +2.11(+2.92%)
Aug 26, 2011 68.63 72.30 68.23 72.25 517,144 +2.87(+4.14%)
Aug 25, 2011 71.10 71.61 68.49 69.38 453,678 -1.05(-1.49%)
Aug 24, 2011 69.47 70.50 69.04 70.43 433,010 +0.78(+1.12%)
Aug 23, 2011 66.65 69.72 66.16 69.65 634,846 +3.18(+4.78%)
Aug 22, 2011 67.26 67.38 65.83 66.47 632,160 +0.25(+0.38%)
Aug 19, 2011 65.83 67.89 65.83 66.22 412,775 -0.56(-0.84%)
Aug 18, 2011 68.82 68.97 66.26 66.78 402,867 -3.86(-5.46%)
Aug 17, 2011 71.36 72.25 69.82 70.64 337,896 -0.57(-0.80%)
Aug 16, 2011 71.22 71.72 70.27 71.21 380,540 -0.69(-0.96%)
Aug 15, 2011 70.92 71.99 69.95 71.90 542,157 +1.41(+2.00%)
Aug 12, 2011 71.33 71.33 70.25 70.49 616,820 -0.38(-0.54%)
Aug 11, 2011 66.61 71.66 65.65 70.87 619,555 +4.61(+6.96%)
Aug 10, 2011 67.29 68.03 65.31 66.26 784,243 -2.36(-3.44%)
Aug 09, 2011 67.96 68.63 62.77 68.62 876,227 +4.82(+7.55%)
Aug 08, 2011 67.96 68.62 63.78 63.80 1,198,474 -6.11(-8.74%)
Aug 05, 2011 72.16 72.34 68.67 69.91 1,124,619 -1.45(-2.03%)
Aug 04, 2011 74.61 74.61 70.47 71.36 723,486 -3.92(-5.21%)
Aug 03, 2011 76.00 76.23 73.94 75.28 454,676 -0.72(-0.95%)
Aug 02, 2011 75.51 77.67 75.27 76.00 668,814 +0.26(+0.34%)
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.