Stock Quote

Cooper Companies (NY: COO )

379.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 416.43 419.87 413.22 416.92 217,830 +0.18(+0.04%)
Oct 28, 2021 413.54 418.84 411.84 416.74 162,060 +4.79(+1.16%)
Oct 27, 2021 415.94 414.85 409.47 411.95 176,818 -4.59(-1.10%)
Oct 26, 2021 419.59 416.54 163,954 +1.59(+0.38%)
Oct 25, 2021 418.52 418.52 412.54 414.95 263,453 -2.07(-0.50%)
Oct 22, 2021 411.00 417.43 410.00 417.02 192,257 +5.46(+1.33%)
Oct 21, 2021 411.50 416.22 410.12 411.56 135,371 +0.96(+0.23%)
Oct 20, 2021 404.27 412.60 402.82 410.60 268,339 +8.40(+2.09%)
Oct 19, 2021 399.07 407.01 399.00 402.20 195,078 +5.50(+1.39%)
Oct 18, 2021 396.40 397.39 392.10 396.70 299,607 -1.61(-0.40%)
Oct 15, 2021 402.95 404.76 397.56 398.31 213,347 -2.99(-0.75%)
Oct 14, 2021 403.25 406.51 399.50 401.30 220,227 +0.20(+0.05%)
Oct 13, 2021 402.18 405.59 398.45 401.10 243,597 -0.74(-0.18%)
Oct 12, 2021 406.28 408.18 400.85 401.84 190,996 -2.16(-0.53%)
Oct 11, 2021 409.35 412.31 403.79 404.00 214,067 -6.59(-1.61%)
Oct 08, 2021 414.59 416.94 410.00 410.59 155,876 -4.29(-1.03%)
Oct 07, 2021 419.44 424.58 414.37 414.88 229,331 +0.24(+0.06%)
Oct 06, 2021 412.30 414.66 405.94 414.64 233,020 -0.32(-0.08%)
Oct 05, 2021 411.55 419.99 411.27 414.96 368,229 +6.38(+1.56%)
Oct 04, 2021 414.86 414.86 404.85 408.58 194,964 -8.30(-1.99%)
Oct 01, 2021 413.87 418.43 408.68 416.88 182,765 +3.57(+0.86%)
Sep 30, 2021 422.70 428.15 413.20 413.31 234,848 -8.99(-2.13%)
Sep 29, 2021 424.94 425.33 419.28 422.30 201,186 -1.70(-0.40%)
Sep 28, 2021 429.85 431.26 419.08 424.00 308,238 -7.48(-1.73%)
Sep 27, 2021 437.45 438.33 428.98 431.48 362,360 -7.90(-1.80%)
Sep 24, 2021 439.17 441.82 436.48 439.38 305,079 +0.04(+0.01%)
Sep 23, 2021 434.78 444.22 433.84 439.34 538,903 +5.58(+1.29%)
Sep 22, 2021 428.40 436.23 425.01 433.76 393,769 +7.01(+1.64%)
Sep 21, 2021 433.72 435.86 426.71 426.75 219,449 -3.15(-0.73%)
Sep 20, 2021 432.24 434.40 426.26 429.90 343,662 -6.70(-1.53%)
Sep 17, 2021 441.56 441.72 435.39 436.60 481,492 -6.15(-1.39%)
Sep 16, 2021 445.54 445.54 439.64 442.75 168,028 -2.28(-0.51%)
Sep 15, 2021 440.55 446.61 439.31 445.03 187,275 +3.56(+0.81%)
Sep 14, 2021 443.88 444.57 438.25 441.47 210,069 +0.90(+0.20%)
Sep 13, 2021 453.77 453.77 436.07 440.57 259,906 -10.79(-2.39%)
Sep 10, 2021 449.63 449.63 444.54 451.36 281,230 +3.22(+0.72%)
Sep 09, 2021 454.99 455.92 447.99 448.14 161,377 -5.88(-1.30%)
Sep 08, 2021 447.55 456.00 444.52 454.02 313,449 +6.19(+1.38%)
Sep 07, 2021 454.68 455.76 447.20 447.83 395,783 -8.09(-1.77%)
Sep 03, 2021 455.20 463.59 451.00 455.92 344,026 +5.55(+1.23%)
Sep 02, 2021 452.86 455.80 447.72 450.37 258,728 -0.60(-0.13%)
Sep 01, 2021 448.56 451.86 446.17 450.97 256,713 +0.26(+0.06%)
Aug 31, 2021 448.46 451.51 444.61 450.71 351,195 +1.33(+0.30%)
Aug 30, 2021 448.07 455.03 447.11 449.38 194,264 +2.80(+0.63%)
Aug 27, 2021 447.98 449.77 444.92 446.58 161,013 +0.51(+0.11%)
Aug 26, 2021 445.40 446.70 443.42 446.07 193,060 -0.67(-0.15%)
Aug 25, 2021 446.51 449.98 443.81 446.74 151,003 -1.05(-0.23%)
Aug 24, 2021 444.20 450.00 444.20 447.79 197,250 +2.95(+0.66%)
Aug 23, 2021 446.00 446.56 442.35 444.84 225,045 +0.66(+0.15%)
Aug 20, 2021 440.89 445.81 439.87 444.18 540,178 +2.14(+0.48%)
Aug 19, 2021 430.50 445.36 430.50 442.04 279,931 +9.43(+2.18%)
Aug 18, 2021 439.18 442.62 432.27 432.61 310,070 -5.98(-1.36%)
Aug 17, 2021 439.36 444.26 437.01 438.59 296,259 -0.95(-0.22%)
Aug 16, 2021 437.20 439.57 432.58 439.54 252,871 +2.55(+0.58%)
Aug 13, 2021 439.01 442.67 434.95 436.99 246,832 -3.13(-0.71%)
Aug 12, 2021 411.90 440.37 411.90 440.12 719,556 +31.92(+7.82%)
Aug 11, 2021 407.61 410.62 405.89 408.20 166,896 +1.65(+0.41%)
Aug 10, 2021 406.57 407.76 401.99 406.55 146,069 -0.73(-0.18%)
Aug 09, 2021 414.27 414.27 406.26 407.28 258,453 -5.72(-1.38%)
Aug 06, 2021 414.07 414.26 409.65 413.00 222,310 +1.30(+0.32%)
Aug 05, 2021 415.13 415.79 408.11 411.70 205,371 -2.43(-0.59%)
Aug 04, 2021 422.89 423.09 413.43 414.13 251,049 -9.85(-2.32%)
Aug 03, 2021 425.02 425.04 420.70 423.98 168,524 +0.37(+0.09%)
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.