Stock Quote

Cooper Companies (NY: COO )

414.93 USD +8.76 (+2.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 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%)
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.