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, 2010 49.73 49.86 49.12 49.34 511,087 -0.54(-1.08%)
Oct 28, 2010 49.88 50.97 49.80 49.88 250,179 -0.05(-0.10%)
Oct 27, 2010 49.42 49.94 49.11 49.93 344,616 -0.11(-0.22%)
Oct 25, 2010 50.99 51.10 50.03 50.04 325,905 -0.62(-1.22%)
Oct 22, 2010 50.95 51.01 50.47 50.66 198,580 -0.14(-0.28%)
Oct 21, 2010 51.05 51.32 50.37 50.80 304,323 -0.02(-0.04%)
Oct 20, 2010 49.89 50.96 49.89 50.82 311,895 +0.98(+1.97%)
Oct 19, 2010 50.37 50.90 49.65 49.84 634,361 -0.98(-1.93%)
Oct 18, 2010 50.39 50.97 50.34 50.82 210,674 +0.32(+0.63%)
Oct 15, 2010 51.04 51.04 50.23 50.50 445,495 -0.28(-0.55%)
Oct 14, 2010 50.51 51.09 50.51 50.78 590,285 +0.20(+0.40%)
Oct 13, 2010 49.53 50.61 49.24 50.58 764,064 +1.22(+2.47%)
Oct 12, 2010 48.88 49.47 48.70 49.36 384,938 +0.54(+1.11%)
Oct 11, 2010 48.36 49.08 48.15 48.82 288,076 +0.54(+1.12%)
Oct 08, 2010 48.28 48.45 47.93 48.28 326,757 +0.05(+0.10%)
Oct 07, 2010 47.84 48.38 47.52 48.23 490,355 +0.72(+1.52%)
Oct 06, 2010 47.26 47.75 47.21 47.51 503,822 +0.01(+0.02%)
Oct 05, 2010 47.05 47.82 46.97 47.50 810,275 +0.82(+1.76%)
Oct 04, 2010 47.82 48.18 45.94 46.68 716,519 -0.23(-0.49%)
Oct 01, 2010 46.91 46.99 46.24 46.91 423,249 +0.69(+1.50%)
Sep 30, 2010 46.22 47.28 46.20 46.22 4,200 -0.62(-1.33%)
Sep 29, 2010 46.20 46.85 46.02 46.84 297,923 +0.46(+0.99%)
Sep 28, 2010 46.45 46.56 45.83 46.38 620,037 -0.04(-0.09%)
Sep 27, 2010 45.98 46.45 45.71 46.42 679,642 +0.60(+1.31%)
Sep 24, 2010 45.32 45.84 44.77 45.82 432,151 +0.93(+2.07%)
Sep 23, 2010 45.07 45.30 44.84 44.89 277,356 -0.38(-0.84%)
Sep 22, 2010 45.88 45.97 44.87 45.27 553,991 -0.92(-1.99%)
Sep 21, 2010 46.61 46.61 46.09 46.19 515,373 -0.33(-0.71%)
Sep 20, 2010 46.53 46.62 46.10 46.52 390,146 +0.03(+0.06%)
Sep 17, 2010 46.49 46.53 45.80 46.49 468,350 +0.23(+0.50%)
Sep 15, 2010 45.28 46.36 45.14 46.26 425,060 +0.94(+2.07%)
Sep 14, 2010 45.81 45.81 45.10 45.32 50,723 -0.83(-1.80%)
Sep 13, 2010 44.60 46.33 44.38 46.15 1,154,175 +2.10(+4.77%)
Sep 10, 2010 44.12 44.13 43.76 44.05 452,502 +0.05(+0.11%)
Sep 09, 2010 43.95 44.07 43.73 44.00 458,356 +0.34(+0.78%)
Sep 08, 2010 43.78 44.06 43.50 43.66 546,258 -0.01(-0.02%)
Sep 07, 2010 43.83 44.31 43.65 43.67 567,648 -0.51(-1.15%)
Sep 03, 2010 45.00 45.00 43.74 44.18 2,259,035 +2.92(+7.08%)
Sep 02, 2010 40.90 41.43 40.79 41.26 1,469 +0.45(+1.10%)
Sep 01, 2010 40.65 41.00 40.49 40.81 428,355 +0.53(+1.32%)
Aug 31, 2010 40.25 40.60 39.43 40.28 1,408 +0.47(+1.18%)
Aug 30, 2010 39.75 40.04 39.44 39.81 578,513 -0.04(-0.10%)
Aug 27, 2010 39.85 40.10 39.37 39.85 439,410 -0.17(-0.42%)
Aug 26, 2010 40.70 40.92 39.88 40.02 207,756 -0.63(-1.55%)
Aug 25, 2010 41.07 41.13 40.33 40.65 397,077 -0.52(-1.26%)
Aug 24, 2010 41.00 41.23 40.40 41.17 336,844 -0.07(-0.17%)
Aug 23, 2010 41.00 41.59 40.97 41.24 390,086 +0.43(+1.05%)
Aug 20, 2010 40.80 40.87 40.27 40.81 137,233 -0.05(-0.12%)
Aug 19, 2010 41.15 41.23 40.28 40.86 330,985 -0.54(-1.30%)
Aug 18, 2010 41.94 41.94 41.36 41.40 506,323 -0.50(-1.19%)
Aug 17, 2010 41.32 42.26 41.21 41.90 307,600 +0.96(+2.34%)
Aug 16, 2010 40.00 41.00 39.97 40.94 383,854 +0.84(+2.09%)
Aug 13, 2010 40.10 40.65 40.04 40.10 322,265 -0.40(-0.99%)
Aug 12, 2010 40.05 40.57 39.90 40.50 247,203 +0.30(+0.75%)
Aug 11, 2010 40.46 40.67 40.11 40.20 435,150 -0.75(-1.83%)
Aug 10, 2010 40.77 41.04 40.75 40.95 4,800 -0.07(-0.17%)
Aug 09, 2010 41.23 41.37 40.75 41.02 262,985 -0.17(-0.41%)
Aug 06, 2010 41.19 41.23 39.98 41.19 345,935 +0.76(+1.88%)
Aug 05, 2010 40.49 40.70 40.20 40.43 350,787 -0.25(-0.61%)
Aug 04, 2010 39.82 40.79 39.73 40.68 366,833 +0.92(+2.31%)
Aug 03, 2010 39.57 40.09 39.26 39.76 290,604 +0.17(+0.43%)
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.