Stock Quote

Cooper Companies (NY: COO )

414.93 USD +8.76 (+2.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.24 28.44 27.59 28.01 609,394 -0.53(-1.86%)
Oct 29, 2009 28.49 28.71 28.26 28.54 219,162 +0.35(+1.24%)
Oct 28, 2009 29.10 29.27 28.02 28.19 437,339 -1.08(-3.69%)
Oct 27, 2009 29.70 29.90 29.11 29.27 363,957 -0.40(-1.35%)
Oct 26, 2009 30.43 30.74 29.64 29.67 272,022 -0.77(-2.53%)
Oct 23, 2009 30.66 30.76 30.44 30.44 284,819 -0.36(-1.17%)
Oct 22, 2009 30.62 30.86 30.25 30.80 300,714 +0.19(+0.62%)
Oct 21, 2009 31.09 31.28 30.54 30.61 540,835 -0.36(-1.16%)
Oct 20, 2009 31.00 31.03 30.94 30.97 620,321 -0.38(-1.21%)
Oct 19, 2009 31.04 31.43 30.80 31.35 198,469 +0.31(+1.00%)
Oct 16, 2009 31.13 31.25 30.77 31.04 187,255 -0.27(-0.86%)
Oct 15, 2009 30.88 31.31 30.64 31.31 260,397 +0.40(+1.29%)
Oct 14, 2009 30.46 31.08 30.42 30.91 822,981 +0.59(+1.95%)
Oct 13, 2009 30.77 31.13 29.83 30.32 408,088 -0.67(-2.16%)
Oct 12, 2009 30.84 31.05 29.77 30.99 418,109 +1.20(+4.03%)
Oct 09, 2009 29.64 30.29 29.50 29.79 324,090 +0.04(+0.13%)
Oct 08, 2009 29.56 29.98 29.48 29.75 232,102 +0.29(+0.98%)
Oct 07, 2009 29.35 29.74 29.30 29.46 329,863 -0.02(-0.07%)
Oct 06, 2009 28.97 29.62 28.46 29.48 319,381 +0.72(+2.50%)
Oct 05, 2009 28.72 28.98 28.46 28.76 500,720 +0.21(+0.74%)
Oct 02, 2009 28.54 28.65 28.02 28.55 385,608 -0.18(-0.63%)
Oct 01, 2009 29.59 29.85 28.61 28.73 572,250 -1.00(-3.36%)
Sep 30, 2009 30.45 30.48 29.33 29.73 649,858 -0.71(-2.33%)
Sep 29, 2009 30.07 30.63 30.00 30.44 476,449 +0.36(+1.20%)
Sep 28, 2009 28.99 30.08 28.99 30.08 456,726 +1.14(+3.94%)
Sep 25, 2009 29.76 29.89 28.79 28.94 638,008 -0.80(-2.69%)
Sep 24, 2009 30.01 30.07 29.18 29.74 443,631 -0.31(-1.03%)
Sep 23, 2009 30.16 30.29 29.64 30.05 698,207 -0.14(-0.46%)
Sep 22, 2009 30.09 30.39 29.75 30.19 391,600 -0.02(-0.07%)
Sep 21, 2009 29.64 30.34 29.26 30.21 594,800 +0.36(+1.21%)
Sep 18, 2009 29.60 29.93 29.43 29.85 506,091 +0.36(+1.22%)
Sep 17, 2009 29.56 29.71 29.03 29.49 606,227 +0.48(+1.65%)
Sep 16, 2009 29.28 29.50 28.87 29.01 374,089 -0.20(-0.69%)
Sep 15, 2009 29.43 29.62 29.07 29.21 281,620 -0.14(-0.48%)
Sep 14, 2009 28.01 29.44 28.01 29.35 633,315 +1.17(+4.15%)
Sep 11, 2009 27.41 28.25 27.09 28.18 672,635 +0.89(+3.26%)
Sep 10, 2009 27.53 27.53 26.93 27.29 1,080,679 -0.09(-0.33%)
Sep 09, 2009 26.25 27.91 26.20 27.38 853,018 +1.06(+4.03%)
Sep 08, 2009 25.66 26.34 25.17 26.32 921,003 +0.66(+2.57%)
Sep 04, 2009 25.58 26.04 23.55 25.66 4,206,044 -1.01(-3.79%)
Sep 03, 2009 26.56 26.71 25.81 26.67 874,500 +0.31(+1.18%)
Sep 02, 2009 26.35 26.66 26.00 26.36 654,799 +0.11(+0.42%)
Sep 01, 2009 27.25 27.25 25.63 26.25 1,121,379 -1.07(-3.92%)
Aug 31, 2009 27.83 27.96 27.04 27.32 527,447 -0.55(-1.97%)
Aug 28, 2009 28.90 28.90 27.46 27.87 563,044 -0.80(-2.79%)
Aug 27, 2009 28.02 28.77 27.12 28.67 675,024 +0.56(+1.99%)
Aug 26, 2009 28.92 29.47 28.06 28.11 459,140 -0.97(-3.34%)
Aug 25, 2009 28.54 29.12 28.34 29.08 384,660 +0.77(+2.72%)
Aug 24, 2009 28.59 28.72 28.28 28.31 330,269 -0.14(-0.49%)
Aug 21, 2009 28.45 28.68 28.31 28.45 206,625 +0.23(+0.82%)
Aug 20, 2009 27.48 28.31 27.37 28.22 372,713 +0.73(+2.66%)
Aug 19, 2009 27.10 27.70 27.10 27.49 265,815 +0.37(+1.36%)
Aug 18, 2009 27.07 27.23 26.53 27.12 271,776 +0.17(+0.63%)
Aug 17, 2009 27.41 27.73 26.84 26.95 275,633 -0.78(-2.81%)
Aug 14, 2009 27.73 27.95 27.36 27.73 299,164 -0.11(-0.40%)
Aug 13, 2009 27.90 28.08 27.62 27.84 258,919 +0.11(+0.40%)
Aug 12, 2009 27.28 27.94 27.03 27.73 241,557 +0.45(+1.65%)
Aug 11, 2009 27.56 27.68 27.27 27.28 230,475 -0.20(-0.73%)
Aug 10, 2009 28.20 28.29 27.28 27.48 549,669 -0.64(-2.28%)
Aug 07, 2009 27.93 28.86 27.82 28.12 518,616 +0.47(+1.70%)
Aug 06, 2009 27.97 28.20 27.57 27.65 236,599 -0.29(-1.04%)
Aug 05, 2009 27.84 28.10 27.37 27.94 475,374 +0.08(+0.29%)
Aug 04, 2009 27.50 28.14 27.13 27.86 428,390 +0.31(+1.13%)
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.