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 (%)
Oct 31, 2005 67.55 69.29 67.55 68.84 370,300 +1.54(+2.29%)
Oct 28, 2005 67.85 68.00 66.86 67.30 538,500 -0.35(-0.52%)
Oct 27, 2005 68.04 68.12 67.59 67.65 308,500 -0.39(-0.57%)
Oct 26, 2005 68.50 68.55 67.72 68.04 404,600 -0.62(-0.90%)
Oct 25, 2005 69.50 69.50 68.45 68.66 408,900 -0.84(-1.21%)
Oct 24, 2005 69.72 69.80 68.87 69.50 392,100 +0.08(+0.12%)
Oct 21, 2005 69.75 69.94 69.01 69.42 532,200 -0.01(-0.01%)
Oct 20, 2005 70.30 70.43 69.25 69.43 450,100 -1.02(-1.45%)
Oct 19, 2005 70.15 70.75 69.70 70.45 316,600 +0.25(+0.36%)
Oct 18, 2005 70.35 70.58 69.70 70.20 438,000 -0.84(-1.18%)
Oct 17, 2005 72.09 72.09 69.58 71.04 392,900 -0.55(-0.77%)
Oct 14, 2005 71.40 72.99 70.70 71.59 401,900 +0.96(+1.36%)
Oct 13, 2005 69.40 71.14 69.24 70.63 586,800 +1.06(+1.52%)
Oct 12, 2005 69.10 69.70 68.20 69.57 802,000 -0.78(-1.11%)
Oct 11, 2005 73.15 73.51 69.93 70.35 867,000 -2.72(-3.72%)
Oct 10, 2005 72.40 74.75 72.30 73.07 876,200 +0.99(+1.37%)
Oct 07, 2005 73.45 73.71 71.60 72.08 734,400 -0.45(-0.62%)
Oct 06, 2005 75.30 76.08 72.07 72.53 883,800 -2.89(-3.83%)
Oct 05, 2005 77.73 78.20 75.40 75.42 572,100 -2.74(-3.51%)
Oct 04, 2005 77.52 78.50 77.50 78.16 505,700 +0.46(+0.59%)
Oct 03, 2005 76.40 77.88 76.38 77.70 702,900 +1.09(+1.42%)
Sep 30, 2005 76.10 77.20 76.09 76.61 843,100 +0.46(+0.60%)
Sep 29, 2005 74.78 76.17 74.76 76.15 431,200 +1.25(+1.67%)
Sep 28, 2005 74.71 75.55 74.38 74.90 384,000 +0.19(+0.25%)
Sep 27, 2005 74.08 74.85 73.82 74.71 204,600 +0.55(+0.74%)
Sep 26, 2005 73.75 74.87 73.54 74.16 309,000 +0.55(+0.75%)
Sep 23, 2005 73.59 74.06 73.03 73.61 114,400 +0.12(+0.16%)
Sep 22, 2005 74.10 74.10 72.81 73.49 344,600 -0.72(-0.97%)
Sep 21, 2005 74.30 74.80 74.00 74.21 384,100 -0.39(-0.52%)
Sep 20, 2005 74.44 74.96 74.40 74.60 386,400 +0.26(+0.35%)
Sep 19, 2005 74.05 74.60 74.00 74.34 398,100 -0.13(-0.17%)
Sep 16, 2005 74.50 74.50 73.77 74.47 299,900 -0.13(-0.17%)
Sep 15, 2005 75.35 75.55 73.89 74.60 505,500 -0.95(-1.26%)
Sep 14, 2005 75.37 75.90 75.12 75.55 438,800 +0.10(+0.13%)
Sep 13, 2005 74.74 76.25 74.74 75.45 713,000 +0.70(+0.94%)
Sep 12, 2005 73.70 75.69 73.36 74.75 623,600 +0.23(+0.31%)
Sep 09, 2005 73.85 75.10 73.61 74.52 745,600 +0.87(+1.18%)
Sep 08, 2005 69.00 74.40 68.58 73.65 2,619,100 +4.05(+5.82%)
Sep 07, 2005 69.04 69.86 68.87 69.60 541,700 +0.26(+0.37%)
Sep 06, 2005 69.24 69.56 68.49 69.34 393,800 +0.13(+0.19%)
Sep 02, 2005 69.35 69.62 68.96 69.21 261,700 -0.15(-0.22%)
Sep 01, 2005 68.40 70.42 68.32 69.36 607,100 +0.79(+1.15%)
Aug 31, 2005 67.01 68.57 66.59 68.57 500,900 +1.57(+2.34%)
Aug 30, 2005 68.25 68.52 66.97 67.00 607,300 -1.41(-2.06%)
Aug 29, 2005 66.85 68.41 66.51 68.41 476,500 +1.41(+2.10%)
Aug 26, 2005 67.18 67.40 66.82 67.00 309,400 -0.18(-0.27%)
Aug 25, 2005 67.40 67.54 67.00 67.18 313,400 -0.24(-0.36%)
Aug 24, 2005 73.44 73.44 66.58 67.42 1,121,000 -0.06(-0.09%)
Aug 23, 2005 68.02 68.02 66.86 67.48 481,100 -0.54(-0.79%)
Aug 22, 2005 67.80 68.19 67.56 68.02 218,600 +0.32(+0.47%)
Aug 19, 2005 68.25 68.25 67.55 67.70 272,900 -0.04(-0.06%)
Aug 18, 2005 67.89 68.10 67.51 67.74 181,600 -0.15(-0.22%)
Aug 17, 2005 67.50 68.05 67.50 67.89 334,600 +0.37(+0.55%)
Aug 16, 2005 67.07 67.70 67.00 67.52 336,300 +0.42(+0.63%)
Aug 15, 2005 66.75 67.11 66.45 67.10 334,400 +0.22(+0.33%)
Aug 12, 2005 67.19 67.32 66.37 66.88 528,500 -0.56(-0.83%)
Aug 11, 2005 67.85 68.45 67.27 67.44 508,300 -0.16(-0.24%)
Aug 10, 2005 68.87 68.99 67.34 67.60 507,400 -1.02(-1.49%)
Aug 09, 2005 68.20 68.85 67.95 68.62 375,500 +0.62(+0.91%)
Aug 08, 2005 68.27 68.69 67.43 68.00 388,300 -0.25(-0.37%)
Aug 05, 2005 69.00 69.06 67.84 68.25 368,900 -1.06(-1.53%)
Aug 04, 2005 70.25 70.91 69.05 69.31 672,400 -1.10(-1.56%)
Aug 03, 2005 69.95 70.86 69.68 70.41 611,200 +0.46(+0.66%)
Aug 02, 2005 69.28 70.24 69.22 69.95 581,800 +0.67(+0.97%)
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.