Stock Quote

Cooper Companies (NY: COO )

399.87 USD -10.65 (-2.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.58 40.70 40.17 40.45 954,232 -0.15(-0.37%)
May 29, 2008 39.53 40.65 39.52 40.60 469,362 +0.89(+2.24%)
May 28, 2008 40.13 40.42 39.59 39.71 787,660 -0.34(-0.85%)
May 27, 2008 39.30 40.31 39.07 40.05 531,141 +0.59(+1.50%)
May 26, 2008 38.87 39.67 38.44 39.46 0 +0.00(+0.00%)
May 23, 2008 38.87 39.67 38.44 39.46 265,690 +0.55(+1.41%)
May 22, 2008 38.27 39.13 38.08 38.91 176,329 +0.55(+1.43%)
May 21, 2008 39.19 39.30 37.98 38.36 429,541 -0.91(-2.32%)
May 20, 2008 38.80 39.35 38.64 39.27 504,588 +0.32(+0.82%)
May 19, 2008 38.85 39.29 38.50 38.95 392,764 -0.07(-0.18%)
May 16, 2008 38.84 39.50 38.74 39.02 563,361 +0.15(+0.39%)
May 15, 2008 38.30 38.87 37.81 38.87 266,191 +0.48(+1.25%)
May 14, 2008 38.22 38.56 37.98 38.39 389,806 +0.41(+1.08%)
May 13, 2008 37.95 38.00 37.49 37.98 576,470 -0.02(-0.05%)
May 12, 2008 37.77 38.48 37.67 38.00 580,584 +0.49(+1.31%)
May 09, 2008 37.00 37.79 37.00 37.51 202,133 +0.32(+0.86%)
May 08, 2008 38.26 38.26 36.78 37.19 252,672 -0.82(-2.16%)
May 07, 2008 38.17 38.60 37.88 38.01 498,042 +0.01(+0.03%)
May 06, 2008 37.20 38.33 36.96 38.00 359,924 +0.85(+2.29%)
May 05, 2008 36.67 37.22 36.27 37.15 289,194 +0.56(+1.53%)
May 02, 2008 36.12 37.01 36.05 36.59 309,454 +0.60(+1.67%)
May 01, 2008 35.23 36.29 35.06 35.99 350,028 +0.99(+2.83%)
Apr 30, 2008 35.53 35.83 34.78 35.00 429,534 -0.68(-1.91%)
Apr 29, 2008 35.45 35.82 35.10 35.68 178,775 +0.12(+0.34%)
Apr 28, 2008 34.97 35.85 34.59 35.56 388,787 +0.74(+2.13%)
Apr 25, 2008 34.39 34.96 34.22 34.82 195,091 +0.37(+1.07%)
Apr 24, 2008 34.63 34.82 34.16 34.45 304,892 -0.20(-0.58%)
Apr 23, 2008 34.67 34.96 34.20 34.65 478,478 -0.03(-0.09%)
Apr 22, 2008 35.25 35.25 34.27 34.68 438,171 -0.63(-1.78%)
Apr 21, 2008 36.04 36.06 35.16 35.31 433,195 -0.79(-2.19%)
Apr 18, 2008 37.07 37.13 36.04 36.10 284,220 -0.64(-1.74%)
Apr 17, 2008 36.25 37.05 36.22 36.74 599,242 +0.38(+1.05%)
Apr 16, 2008 36.63 36.76 35.35 36.36 718,808 -0.13(-0.36%)
Apr 15, 2008 36.83 37.79 36.21 36.49 636,176 -0.27(-0.73%)
Apr 14, 2008 37.00 37.00 36.58 36.76 496,837 -0.34(-0.92%)
Apr 11, 2008 36.53 37.67 36.53 37.10 465,737 +0.39(+1.06%)
Apr 10, 2008 36.83 36.95 36.44 36.71 308,100 -0.09(-0.24%)
Apr 09, 2008 37.21 37.49 36.46 36.80 560,431 -0.56(-1.50%)
Apr 08, 2008 36.45 37.44 36.29 37.36 531,822 +0.68(+1.85%)
Apr 07, 2008 37.33 37.35 35.54 36.68 1,331,031 -0.68(-1.82%)
Apr 04, 2008 36.91 37.45 36.05 37.36 854,050 +0.69(+1.88%)
Apr 03, 2008 35.15 36.87 35.15 36.67 811,134 +0.63(+1.75%)
Apr 02, 2008 35.56 36.15 35.23 36.04 996,395 +0.68(+1.92%)
Apr 01, 2008 34.55 35.40 34.51 35.36 598,000 +0.93(+2.70%)
Mar 31, 2008 34.40 34.65 33.91 34.43 872,700 +0.14(+0.41%)
Mar 28, 2008 34.21 34.66 33.87 34.29 650,100 +0.18(+0.53%)
Mar 27, 2008 34.01 34.51 33.78 34.11 402,000 +0.13(+0.38%)
Mar 26, 2008 33.96 34.39 33.40 33.98 565,800 +0.20(+0.59%)
Mar 25, 2008 33.98 34.17 33.23 33.78 686,331 -0.01(-0.03%)
Mar 24, 2008 33.00 34.11 33.00 33.79 576,200 +0.88(+2.67%)
Mar 21, 2008 32.19 33.05 31.28 32.91 839,748 +0.00(+0.00%)
Mar 20, 2008 32.19 33.05 31.28 32.91 839,748 +0.73(+2.27%)
Mar 19, 2008 31.69 32.32 31.69 32.18 828,800 +0.60(+1.90%)
Mar 18, 2008 30.20 31.71 30.06 31.58 526,000 +1.65(+5.51%)
Mar 17, 2008 30.31 30.54 29.71 29.93 713,600 -0.95(-3.08%)
Mar 14, 2008 32.09 32.12 30.44 30.88 803,900 -1.21(-3.77%)
Mar 13, 2008 31.63 32.09 31.36 32.09 676,700 +0.14(+0.44%)
Mar 12, 2008 32.46 32.65 31.93 31.95 506,700 -0.39(-1.21%)
Mar 11, 2008 32.24 32.80 31.80 32.34 818,783 +0.43(+1.35%)
Mar 10, 2008 33.47 33.76 31.72 31.91 1,495,700 -1.29(-3.89%)
Mar 07, 2008 35.10 36.29 32.84 33.20 3,276,139 -0.56(-1.66%)
Mar 06, 2008 33.66 34.06 33.31 33.76 551,015 +0.03(+0.09%)
Mar 05, 2008 33.51 33.84 33.46 33.73 601,829 +0.14(+0.42%)
Mar 04, 2008 33.06 33.96 32.96 33.59 527,400 +0.29(+0.87%)
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.