Stock Quote

Cooper Companies (NY: COO )

379.46 USD -2.90 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.16 42.62 41.58 42.00 820,100 -0.20(-0.47%)
Oct 30, 2007 42.10 42.50 41.55 42.20 718,500 -0.16(-0.38%)
Oct 29, 2007 42.71 42.72 41.55 42.36 1,076,500 -0.47(-1.10%)
Oct 26, 2007 42.91 43.10 42.50 42.83 522,400 +0.18(+0.42%)
Oct 25, 2007 43.90 44.00 41.90 42.65 1,235,200 -1.50(-3.40%)
Oct 24, 2007 45.33 45.33 43.85 44.15 650,000 -1.25(-2.75%)
Oct 23, 2007 45.49 45.70 45.09 45.40 882,300 +0.03(+0.07%)
Oct 22, 2007 44.75 45.37 44.56 45.37 552,400 +0.46(+1.02%)
Oct 19, 2007 44.60 44.91 44.20 44.91 538,700 +0.16(+0.36%)
Oct 18, 2007 44.90 45.11 44.00 44.75 592,300 -0.14(-0.31%)
Oct 17, 2007 44.76 45.57 44.57 44.89 790,500 +0.22(+0.49%)
Oct 16, 2007 45.26 45.34 44.33 44.67 777,300 -0.63(-1.39%)
Oct 15, 2007 45.80 46.18 45.21 45.30 863,300 -0.51(-1.11%)
Oct 12, 2007 46.59 46.78 45.19 45.81 1,201,300 -1.16(-2.47%)
Oct 11, 2007 47.61 47.66 46.64 46.97 859,200 -0.80(-1.67%)
Oct 10, 2007 47.69 47.99 47.23 47.77 1,146,800 +0.34(+0.72%)
Oct 09, 2007 47.57 48.00 45.40 47.43 2,585,100 -2.15(-4.34%)
Oct 08, 2007 50.31 50.32 49.27 49.58 617,500 -0.73(-1.45%)
Oct 05, 2007 50.38 51.41 50.04 50.31 358,100 -0.08(-0.16%)
Oct 04, 2007 51.10 51.38 49.84 50.39 738,900 -1.73(-3.32%)
Oct 03, 2007 52.16 53.53 51.52 52.12 385,500 -0.03(-0.06%)
Oct 02, 2007 52.21 52.56 51.71 52.15 365,000 -0.26(-0.50%)
Oct 01, 2007 52.71 53.01 52.24 52.41 324,300 -0.01(-0.02%)
Sep 28, 2007 53.90 54.47 52.18 52.42 488,900 -1.35(-2.51%)
Sep 27, 2007 54.42 55.89 53.38 53.77 1,318,700 -0.46(-0.85%)
Sep 26, 2007 53.06 54.48 53.06 54.23 335,800 +1.20(+2.26%)
Sep 25, 2007 51.71 53.40 51.56 53.03 740,900 +0.96(+1.84%)
Sep 24, 2007 52.11 52.28 51.27 52.07 297,300 -0.01(-0.02%)
Sep 21, 2007 52.14 52.34 51.37 52.08 326,800 -0.06(-0.12%)
Sep 20, 2007 52.12 52.57 51.88 52.14 161,400 +0.10(+0.19%)
Sep 19, 2007 51.61 52.92 51.61 52.04 294,700 +0.60(+1.17%)
Sep 18, 2007 51.54 52.00 50.24 51.44 464,000 +0.27(+0.53%)
Sep 17, 2007 51.83 51.83 50.42 51.17 304,700 -0.68(-1.31%)
Sep 14, 2007 51.92 51.95 51.33 51.85 240,900 -0.08(-0.15%)
Sep 13, 2007 52.87 53.14 51.82 51.93 348,500 -0.89(-1.68%)
Sep 12, 2007 52.18 53.36 51.91 52.82 697,600 +0.78(+1.50%)
Sep 11, 2007 51.84 52.41 51.59 52.04 534,000 +0.26(+0.50%)
Sep 10, 2007 50.82 51.99 50.63 51.78 816,100 +1.23(+2.43%)
Sep 07, 2007 50.09 51.57 49.52 50.55 1,999,400 +0.86(+1.73%)
Sep 06, 2007 49.70 50.45 49.51 49.69 939,900 +0.19(+0.38%)
Sep 05, 2007 48.45 49.94 48.41 49.50 523,200 +0.80(+1.64%)
Sep 04, 2007 49.04 49.11 48.23 48.70 790,100 -0.06(-0.12%)
Aug 31, 2007 48.88 49.48 47.95 48.76 730,100 -0.13(-0.27%)
Aug 30, 2007 49.42 49.49 48.74 48.89 630,800 -0.61(-1.23%)
Aug 29, 2007 50.14 50.25 49.18 49.50 437,900 -0.16(-0.32%)
Aug 28, 2007 50.36 50.55 49.66 49.66 251,000 -0.67(-1.33%)
Aug 27, 2007 50.19 50.79 49.85 50.33 392,300 +0.14(+0.28%)
Aug 24, 2007 50.04 50.67 49.74 50.19 393,700 +0.29(+0.58%)
Aug 23, 2007 51.85 51.95 49.02 49.90 1,060,500 -2.05(-3.95%)
Aug 22, 2007 52.67 52.85 51.60 51.95 228,700 -0.66(-1.25%)
Aug 21, 2007 51.86 52.86 50.98 52.61 542,300 +0.75(+1.45%)
Aug 20, 2007 51.40 52.48 51.22 51.86 338,500 +0.66(+1.29%)
Aug 17, 2007 51.00 51.71 49.97 51.20 583,900 +0.57(+1.13%)
Aug 16, 2007 51.65 51.48 49.93 50.63 928,800 -1.02(-1.97%)
Aug 15, 2007 52.82 54.40 51.45 51.65 612,300 -0.28(-0.54%)
Aug 14, 2007 53.00 53.00 51.87 51.93 297,863 -1.03(-1.94%)
Aug 13, 2007 53.40 54.15 52.00 52.96 796,400 -0.44(-0.82%)
Aug 10, 2007 53.78 55.25 53.02 53.40 1,089,900 -1.98(-3.58%)
Aug 09, 2007 55.45 57.60 54.40 55.38 1,827,200 -0.07(-0.13%)
Aug 08, 2007 55.50 56.86 54.52 55.45 1,270,200 +0.88(+1.61%)
Aug 07, 2007 53.92 54.70 53.23 54.57 794,100 +0.65(+1.21%)
Aug 06, 2007 55.00 56.99 53.25 53.92 651,600 +0.59(+1.11%)
Aug 03, 2007 53.34 53.64 52.75 53.33 519,400 +0.58(+1.10%)
Aug 02, 2007 51.91 52.94 51.85 52.75 593,700 +1.02(+1.97%)
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.