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 (%)
May 24, 2011 73.59 73.59 71.99 72.11 340,503 -1.27(-1.73%)
May 23, 2011 73.33 73.98 72.58 73.38 355,268 -0.96(-1.29%)
May 20, 2011 75.68 75.77 73.61 74.34 424,750 -1.34(-1.77%)
May 19, 2011 75.50 76.23 75.09 75.68 423,757 +0.36(+0.48%)
May 18, 2011 75.00 75.43 74.51 75.32 386,223 +0.34(+0.45%)
May 17, 2011 75.18 75.26 74.21 74.98 312,392 -0.58(-0.77%)
May 16, 2011 75.22 76.09 74.84 75.56 282,433 +0.25(+0.33%)
May 13, 2011 76.22 76.59 75.10 75.31 192,251 -0.75(-0.99%)
May 12, 2011 74.92 76.22 74.56 76.06 339,632 +0.86(+1.14%)
May 11, 2011 75.49 75.49 74.17 75.20 232,618 -0.21(-0.28%)
May 10, 2011 75.39 75.74 74.87 75.41 223,085 +0.21(+0.28%)
May 09, 2011 73.68 75.61 73.51 75.20 364,811 +1.27(+1.72%)
May 06, 2011 74.16 74.80 73.74 73.93 310,075 +0.59(+0.80%)
May 05, 2011 73.35 74.14 72.89 73.34 253,603 -0.36(-0.49%)
May 04, 2011 74.45 74.46 73.30 73.70 387,401 -0.84(-1.13%)
May 03, 2011 75.00 75.39 74.33 74.54 449,439 -0.67(-0.89%)
May 02, 2011 75.15 75.22 75.11 75.21 322,336 +0.31(+0.41%)
Apr 29, 2011 74.19 75.08 73.76 74.90 282,908 +0.71(+0.96%)
Apr 28, 2011 73.53 74.59 73.53 74.19 219,473 +0.64(+0.87%)
Apr 27, 2011 74.16 74.30 73.03 73.55 423,642 -0.58(-0.78%)
Apr 26, 2011 72.85 74.15 72.66 74.13 658,779 +1.50(+2.07%)
Apr 25, 2011 74.20 74.25 72.61 72.63 453,932 -1.60(-2.16%)
Apr 21, 2011 74.73 75.00 74.11 74.23 366,740 -0.07(-0.09%)
Apr 20, 2011 74.62 75.39 73.92 74.30 235,851 +0.60(+0.81%)
Apr 19, 2011 73.69 73.80 73.27 73.70 205,694 +0.34(+0.46%)
Apr 18, 2011 72.90 73.41 71.73 73.36 393,160 -0.22(-0.30%)
Apr 15, 2011 73.67 73.98 73.32 73.58 252,785 -0.04(-0.05%)
Apr 14, 2011 72.20 73.84 71.98 73.62 511,454 +1.00(+1.38%)
Apr 13, 2011 72.66 72.84 72.16 72.62 522,655 +0.12(+0.17%)
Apr 12, 2011 71.83 72.90 71.83 72.50 332,189 -0.08(-0.11%)
Apr 11, 2011 72.63 73.13 72.03 72.58 433,547 -0.09(-0.12%)
Apr 08, 2011 74.46 75.23 72.48 72.67 960,876 -0.84(-1.14%)
Apr 07, 2011 69.64 73.73 69.30 73.51 1,849,252 +4.12(+5.94%)
Apr 06, 2011 69.48 69.50 69.05 69.39 507,616 +0.23(+0.33%)
Apr 05, 2011 69.36 69.59 69.02 69.16 622,609 -0.37(-0.53%)
Apr 04, 2011 69.83 70.00 69.31 69.53 837,377 -0.07(-0.10%)
Apr 01, 2011 69.76 70.00 69.31 69.60 666,966 +0.15(+0.22%)
Mar 31, 2011 68.71 69.46 68.38 69.45 7,599,929 +0.76(+1.11%)
Mar 30, 2011 69.23 69.27 68.52 68.69 426,841 -0.46(-0.67%)
Mar 29, 2011 68.87 69.43 68.46 69.15 448,146 +0.34(+0.49%)
Mar 28, 2011 69.42 69.76 68.79 68.81 548,229 -0.54(-0.78%)
Mar 25, 2011 68.48 69.59 68.30 69.35 612,350 +1.56(+2.30%)
Mar 24, 2011 67.42 68.14 66.98 67.79 531,710 +0.79(+1.18%)
Mar 23, 2011 66.53 67.46 65.81 67.00 299,686 +0.31(+0.46%)
Mar 22, 2011 67.18 67.41 66.40 66.69 260,601 -0.53(-0.79%)
Mar 21, 2011 67.29 67.37 67.03 67.22 337,868 +1.70(+2.59%)
Mar 18, 2011 66.06 66.15 65.29 65.52 507,500 +0.49(+0.75%)
Mar 17, 2011 66.44 66.44 65.03 65.03 509,493 -0.45(-0.69%)
Mar 16, 2011 66.08 66.62 65.18 65.48 402,337 -0.67(-1.01%)
Mar 15, 2011 66.28 68.70 65.94 66.15 829,105 -2.55(-3.71%)
Mar 14, 2011 68.86 69.28 68.45 68.70 451,777 -0.28(-0.41%)
Mar 11, 2011 69.07 69.29 68.06 68.98 347,693 +0.09(+0.13%)
Mar 10, 2011 70.24 70.24 68.56 68.89 464,104 -1.67(-2.37%)
Mar 09, 2011 70.28 71.05 69.45 70.56 536,495 +0.06(+0.09%)
Mar 08, 2011 69.12 71.49 68.60 70.50 909,795 +1.17(+1.69%)
Mar 07, 2011 70.26 70.40 67.52 69.33 1,297,029 -0.77(-1.10%)
Mar 04, 2011 67.79 70.31 66.70 70.10 2,318,874 +6.48(+10.19%)
Mar 03, 2011 62.21 63.75 61.74 63.62 752,990 +2.00(+3.25%)
Mar 02, 2011 61.60 62.45 61.31 61.62 366,179 -0.15(-0.24%)
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.