Stock Quote

Cooper Companies (NY: COO )

410.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 397.88 398.95 393.12 393.45 180,569 -1.62(-0.41%)
May 27, 2021 394.46 396.22 391.00 395.07 513,067 +2.96(+0.75%)
May 26, 2021 393.88 394.47 389.80 392.11 302,114 -2.38(-0.60%)
May 25, 2021 394.35 397.37 392.85 394.49 295,614 -0.01(-0.00%)
May 24, 2021 392.37 396.08 389.30 394.50 266,358 +6.07(+1.56%)
May 21, 2021 390.69 396.56 386.73 388.43 616,145 -0.68(-0.17%)
May 20, 2021 381.80 390.17 380.27 389.11 180,259 +7.14(+1.87%)
May 19, 2021 382.30 382.71 378.93 381.97 266,310 -3.10(-0.81%)
May 18, 2021 388.50 391.93 384.94 385.07 279,599 -3.15(-0.81%)
May 17, 2021 388.93 389.92 385.63 388.22 135,681 -0.97(-0.25%)
May 14, 2021 390.08 391.47 387.86 389.19 242,157 +1.31(+0.34%)
May 13, 2021 384.96 391.39 384.44 387.88 249,921 +3.16(+0.82%)
May 12, 2021 388.60 390.11 384.52 384.72 253,756 -3.59(-0.92%)
May 11, 2021 399.91 399.91 387.79 388.31 309,441 -13.51(-3.36%)
May 10, 2021 404.34 407.79 401.82 401.82 168,707 -2.52(-0.62%)
May 07, 2021 404.90 411.76 404.30 404.34 201,151 -1.16(-0.29%)
May 06, 2021 399.20 405.82 397.08 405.50 219,160 +4.62(+1.15%)
May 05, 2021 402.30 412.37 397.99 400.88 353,722 -10.72(-2.60%)
May 04, 2021 411.48 413.70 408.37 411.60 267,794 -0.47(-0.11%)
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.