Stock Quote

Cooper Companies (NY: COO )

379.94 USD -10.90 (-2.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 95.76 96.23 94.82 95.98 243,364 +0.99(+1.04%)
Oct 26, 2012 96.09 94.99 94.99 94.99 161,000 -1.08(-1.12%)
Oct 25, 2012 96.49 97.45 95.39 96.07 185,098 +0.23(+0.24%)
Oct 24, 2012 95.04 96.32 94.72 95.84 240,200 +1.45(+1.54%)
Oct 23, 2012 94.83 94.86 93.32 94.39 222,739 -1.27(-1.33%)
Oct 19, 2012 97.32 97.65 95.10 95.66 228,224 -1.77(-1.82%)
Oct 18, 2012 98.88 98.88 96.87 97.43 222,802 -1.19(-1.21%)
Oct 17, 2012 98.29 99.02 97.69 98.62 221,568 +0.27(+0.27%)
Oct 16, 2012 97.97 99.08 97.97 98.35 171,797 +0.69(+0.71%)
Oct 15, 2012 97.43 97.76 96.62 97.66 219,599 +0.79(+0.82%)
Oct 12, 2012 97.55 98.03 96.60 96.87 233,410 -0.84(-0.86%)
Oct 11, 2012 98.87 99.74 95.45 97.71 390,139 +1.47(+1.53%)
Oct 10, 2012 96.11 96.27 95.31 96.24 301,743 +0.29(+0.30%)
Oct 09, 2012 97.10 97.10 95.00 95.95 500,899 -1.02(-1.05%)
Oct 08, 2012 97.42 98.00 96.28 96.97 308,741 -1.02(-1.04%)
Oct 05, 2012 99.78 100.10 97.51 97.99 752,252 -2.68(-2.66%)
Oct 04, 2012 99.61 100.92 98.50 100.67 768,310 +1.36(+1.37%)
Oct 03, 2012 97.16 99.32 96.99 99.31 1,121,061 +2.13(+2.19%)
Oct 02, 2012 94.51 97.43 94.21 97.18 792,314 +3.14(+3.34%)
Oct 01, 2012 94.96 95.15 93.53 94.04 379,268 -0.42(-0.44%)
Sep 28, 2012 94.11 94.77 93.78 94.46 261,035 +0.18(+0.19%)
Sep 27, 2012 94.20 94.69 93.57 94.28 172,689 +0.60(+0.64%)
Sep 26, 2012 94.28 94.40 93.55 93.68 548,024 -0.81(-0.86%)
Sep 25, 2012 93.81 95.18 93.50 94.49 613,951 +1.22(+1.31%)
Sep 24, 2012 93.96 94.72 93.22 93.27 264,002 -0.49(-0.52%)
Sep 21, 2012 93.50 94.10 93.50 93.76 479,119 +0.18(+0.19%)
Sep 20, 2012 93.07 94.26 92.86 93.58 309,814 +0.25(+0.27%)
Sep 19, 2012 93.68 93.83 93.16 93.33 268,061 -0.12(-0.13%)
Sep 18, 2012 93.47 94.58 93.37 93.45 434,822 -0.33(-0.35%)
Sep 17, 2012 93.69 94.56 93.54 93.78 342,408 -0.04(-0.04%)
Sep 14, 2012 94.79 95.36 93.51 93.82 355,937 -1.01(-1.07%)
Sep 13, 2012 94.31 95.23 92.11 94.83 495,735 +0.85(+0.90%)
Sep 12, 2012 94.60 95.92 93.75 93.98 1,040,299 -0.62(-0.66%)
Sep 11, 2012 92.72 94.80 92.72 94.60 693,937 +1.59(+1.71%)
Sep 10, 2012 93.81 94.00 91.54 93.01 763,707 -0.32(-0.34%)
Sep 07, 2012 93.15 94.89 92.63 93.33 2,152,280 +7.30(+8.49%)
Sep 06, 2012 85.22 86.64 84.76 86.03 577,409 +1.40(+1.65%)
Sep 05, 2012 85.00 85.00 84.12 84.63 342,747 -0.30(-0.35%)
Sep 04, 2012 83.84 85.35 83.03 84.93 327,333 +1.08(+1.29%)
Aug 31, 2012 83.60 84.41 82.26 83.85 236,692 +0.69(+0.83%)
Aug 30, 2012 82.84 83.68 82.60 83.16 244,876 -0.07(-0.08%)
Aug 29, 2012 83.40 84.08 83.21 83.23 248,579 -0.01(-0.01%)
Aug 27, 2012 83.08 84.72 82.74 83.24 413,943 +0.64(+0.77%)
Aug 24, 2012 81.63 82.87 81.40 82.60 172,965 +0.76(+0.93%)
Aug 23, 2012 81.78 82.21 80.82 81.84 242,274 -0.20(-0.24%)
Aug 22, 2012 81.35 82.59 81.17 82.04 393,261 +0.42(+0.51%)
Aug 21, 2012 81.60 82.49 81.33 81.62 288,868 +0.02(+0.02%)
Aug 20, 2012 82.76 83.01 81.12 81.60 274,646 -1.32(-1.59%)
Aug 17, 2012 81.85 83.08 81.75 82.92 294,514 +1.22(+1.49%)
Aug 16, 2012 81.51 82.06 80.62 81.70 292,942 -0.05(-0.06%)
Aug 15, 2012 80.19 82.06 79.11 81.75 438,600 +3.58(+4.58%)
Aug 14, 2012 78.30 78.42 77.77 78.17 165,508 +0.05(+0.06%)
Aug 13, 2012 77.96 78.46 77.75 78.12 239,078 +0.12(+0.15%)
Aug 10, 2012 77.83 78.27 77.73 78.00 156,755 -0.15(-0.19%)
Aug 09, 2012 76.83 78.21 76.83 78.15 378,583 +1.20(+1.56%)
Aug 08, 2012 75.97 77.05 75.97 76.95 212,052 +0.61(+0.80%)
Aug 07, 2012 75.17 76.78 75.17 76.34 530,633 +1.24(+1.65%)
Aug 06, 2012 72.66 75.46 72.64 75.10 496,348 +2.50(+3.44%)
Aug 03, 2012 73.35 73.78 72.51 72.60 762,384 +0.31(+0.43%)
Aug 02, 2012 73.45 73.45 71.40 72.29 928,176 -1.50(-2.03%)
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.