Stock Quote

Cooper Companies (NY: COO )

391.56 USD +13.61 (+3.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 70.00 70.46 69.30 70.35 197,000 -0.02(-0.03%)
Oct 28, 2004 70.15 71.00 70.05 70.37 237,200 +0.35(+0.50%)
Oct 27, 2004 68.41 70.40 67.53 70.02 306,200 +1.36(+1.98%)
Oct 26, 2004 66.55 68.76 66.55 68.66 239,400 +2.01(+3.02%)
Oct 25, 2004 67.50 67.50 65.30 66.65 644,700 -1.35(-1.99%)
Oct 22, 2004 68.40 68.50 67.70 68.00 281,700 -0.30(-0.44%)
Oct 21, 2004 69.41 69.75 68.29 68.30 268,600 -1.10(-1.59%)
Oct 20, 2004 69.26 70.02 69.14 69.40 375,900 +0.14(+0.20%)
Oct 19, 2004 69.00 69.30 67.90 69.26 375,300 +0.36(+0.52%)
Oct 18, 2004 69.02 69.17 67.70 68.90 176,400 +0.00(+0.00%)
Oct 15, 2004 68.68 69.16 67.59 68.90 146,600 +0.23(+0.33%)
Oct 14, 2004 69.30 69.57 68.55 68.67 166,300 -0.63(-0.91%)
Oct 13, 2004 70.00 70.43 69.30 69.30 281,500 +0.05(+0.07%)
Oct 12, 2004 68.50 69.44 67.36 69.25 321,000 +0.59(+0.86%)
Oct 11, 2004 70.00 70.08 68.30 68.66 330,900 -1.41(-2.01%)
Oct 08, 2004 71.15 71.48 70.07 70.07 830,400 -1.13(-1.59%)
Oct 07, 2004 70.67 71.36 70.26 71.20 883,400 +0.51(+0.72%)
Oct 06, 2004 70.19 70.80 69.59 70.69 1,006,400 +0.49(+0.70%)
Oct 05, 2004 71.15 71.20 70.02 70.20 314,900 -0.60(-0.85%)
Oct 04, 2004 68.45 71.05 68.40 70.80 598,000 +2.30(+3.36%)
Oct 01, 2004 68.55 68.70 67.80 68.50 444,000 -0.05(-0.07%)
Sep 30, 2004 68.50 68.85 68.22 68.55 493,200 -0.12(-0.17%)
Sep 29, 2004 66.50 68.67 66.50 68.67 612,200 +1.27(+1.88%)
Sep 28, 2004 66.07 67.42 65.85 67.40 358,500 +1.30(+1.97%)
Sep 27, 2004 67.00 67.00 65.81 66.10 336,000 -1.48(-2.19%)
Sep 24, 2004 66.43 67.90 66.43 67.58 260,100 +1.25(+1.88%)
Sep 23, 2004 66.25 66.74 65.50 66.33 282,200 +0.21(+0.32%)
Sep 22, 2004 67.54 67.54 66.05 66.12 258,600 -1.52(-2.25%)
Sep 21, 2004 66.70 67.77 66.26 67.64 465,700 +1.09(+1.64%)
Sep 20, 2004 65.08 66.62 65.08 66.55 521,500 +1.50(+2.31%)
Sep 17, 2004 64.97 65.47 64.75 65.05 193,700 +0.09(+0.14%)
Sep 16, 2004 65.20 65.50 64.91 64.96 241,700 -0.19(-0.29%)
Sep 15, 2004 64.97 65.70 64.90 65.15 181,400 +0.08(+0.12%)
Sep 14, 2004 65.00 65.75 64.65 65.07 197,100 +0.29(+0.45%)
Sep 13, 2004 65.40 65.45 64.40 64.78 197,200 -0.27(-0.42%)
Sep 10, 2004 63.77 65.20 63.77 65.05 408,700 +1.49(+2.34%)
Sep 09, 2004 62.78 63.72 62.72 63.56 589,000 +0.28(+0.44%)
Sep 08, 2004 64.90 64.90 63.28 63.28 581,700 -1.82(-2.80%)
Sep 07, 2004 66.10 66.17 64.51 65.10 470,000 -0.75(-1.14%)
Sep 03, 2004 64.06 66.22 63.10 65.85 762,700 +1.79(+2.79%)
Sep 02, 2004 63.33 64.75 63.32 64.06 787,000 +0.73(+1.15%)
Sep 01, 2004 59.00 63.58 59.00 63.33 2,259,000 +5.38(+9.28%)
Aug 31, 2004 58.80 59.21 57.54 57.95 480,700 -0.62(-1.06%)
Aug 30, 2004 58.74 58.89 58.30 58.57 322,400 +0.07(+0.12%)
Aug 27, 2004 58.26 58.98 57.36 58.50 608,400 +0.24(+0.41%)
Aug 26, 2004 58.50 58.83 57.99 58.26 288,900 +0.06(+0.10%)
Aug 25, 2004 58.00 58.24 57.25 58.20 348,700 +0.45(+0.78%)
Aug 24, 2004 58.35 58.95 57.70 57.75 282,100 -0.55(-0.94%)
Aug 23, 2004 58.20 58.80 58.11 58.30 256,700 +0.26(+0.45%)
Aug 20, 2004 58.90 58.90 58.03 58.04 240,700 -0.86(-1.46%)
Aug 19, 2004 59.10 59.22 58.35 58.90 357,100 -0.09(-0.15%)
Aug 18, 2004 57.95 58.99 57.84 58.99 333,800 +0.81(+1.39%)
Aug 17, 2004 58.24 58.59 57.54 58.18 481,600 -0.06(-0.10%)
Aug 16, 2004 57.90 58.59 57.85 58.24 366,600 +0.19(+0.33%)
Aug 13, 2004 58.56 58.83 57.75 58.05 236,800 -0.51(-0.87%)
Aug 12, 2004 60.00 60.01 58.40 58.56 286,300 -1.63(-2.71%)
Aug 11, 2004 59.50 60.50 58.31 60.19 348,300 +0.28(+0.47%)
Aug 10, 2004 58.52 59.91 58.18 59.91 496,500 +1.39(+2.38%)
Aug 09, 2004 58.30 58.76 58.01 58.52 244,400 +0.40(+0.69%)
Aug 06, 2004 59.40 59.40 56.56 58.12 470,500 -1.53(-2.56%)
Aug 05, 2004 60.82 60.82 59.45 59.65 646,300 -1.17(-1.92%)
Aug 04, 2004 60.95 60.96 60.18 60.82 609,100 -0.30(-0.49%)
Aug 03, 2004 61.77 61.78 60.89 61.12 865,300 -0.07(-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.