Stock Quote

Cooper Companies (NY: COO )

379.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 129.95 130.26 128.03 129.21 192,927 -0.54(-0.42%)
Oct 30, 2013 130.92 132.15 129.00 129.75 162,304 -1.41(-1.08%)
Oct 29, 2013 130.00 131.16 130.00 131.16 268,258 +1.52(+1.17%)
Oct 28, 2013 128.93 129.87 128.27 129.64 199,363 +0.46(+0.36%)
Oct 25, 2013 128.64 129.28 127.61 129.18 266,500 +0.41(+0.32%)
Oct 24, 2013 128.80 129.15 127.83 128.77 193,793 +0.42(+0.33%)
Oct 23, 2013 128.10 128.66 127.07 128.35 168,338 -0.05(-0.04%)
Oct 22, 2013 127.04 129.08 127.04 128.40 273,275 +1.03(+0.81%)
Oct 21, 2013 126.19 127.58 125.29 127.37 306,133 +1.45(+1.15%)
Oct 18, 2013 127.70 127.84 125.49 125.92 411,437 -1.21(-0.95%)
Oct 17, 2013 127.68 127.85 126.92 127.13 548,920 -0.78(-0.61%)
Oct 16, 2013 128.19 128.95 127.54 127.91 303,716 +0.05(+0.04%)
Oct 15, 2013 129.77 129.78 127.63 127.86 346,247 -1.74(-1.34%)
Oct 14, 2013 128.99 129.96 127.92 129.60 305,719 -0.08(-0.06%)
Oct 11, 2013 127.63 129.76 126.87 129.68 345,029 +2.41(+1.89%)
Oct 10, 2013 126.67 127.43 126.08 127.27 340,028 +1.76(+1.40%)
Oct 09, 2013 124.99 126.34 124.04 125.51 468,008 +0.55(+0.44%)
Oct 08, 2013 126.75 127.72 124.88 124.96 343,763 -1.45(-1.15%)
Oct 07, 2013 126.21 127.21 124.00 126.41 385,817 -0.66(-0.52%)
Oct 04, 2013 126.95 128.06 126.23 127.07 395,426 +0.21(+0.17%)
Oct 03, 2013 129.20 129.93 126.83 126.86 836,207 -2.61(-2.02%)
Oct 02, 2013 130.29 130.29 128.03 129.47 365,916 -1.29(-0.99%)
Oct 01, 2013 130.00 131.99 129.38 130.76 461,626 +1.07(+0.83%)
Sep 30, 2013 129.00 130.37 128.44 129.69 377,475 -0.84(-0.64%)
Sep 27, 2013 129.66 130.77 128.48 130.53 234,487 +0.55(+0.42%)
Sep 26, 2013 129.58 130.74 128.64 129.98 304,315 +0.74(+0.57%)
Sep 25, 2013 127.96 129.66 127.79 129.24 484,680 +1.45(+1.13%)
Sep 24, 2013 129.24 129.25 127.61 127.79 302,196 -1.46(-1.13%)
Sep 23, 2013 131.11 131.27 129.02 129.25 208,204 -2.06(-1.57%)
Sep 20, 2013 131.72 132.62 130.76 131.31 365,936 -0.68(-0.52%)
Sep 19, 2013 134.76 135.22 131.47 131.99 263,029 -2.73(-2.03%)
Sep 18, 2013 134.20 134.75 132.49 134.72 123,628 +0.31(+0.23%)
Sep 17, 2013 133.32 134.52 133.27 134.41 133,190 +1.09(+0.82%)
Sep 16, 2013 133.63 134.40 132.07 133.32 151,348 +1.25(+0.95%)
Sep 13, 2013 132.20 132.74 131.55 132.07 190,242 +0.04(+0.03%)
Sep 12, 2013 134.54 134.64 131.79 132.03 366,626 -2.44(-1.81%)
Sep 11, 2013 135.06 135.41 134.13 134.47 158,735 -0.50(-0.37%)
Sep 10, 2013 133.95 135.01 133.32 134.97 231,401 +1.85(+1.39%)
Sep 09, 2013 131.33 133.27 131.33 133.12 280,915 +2.20(+1.68%)
Sep 06, 2013 131.90 131.90 126.79 130.92 667,490 -2.33(-1.75%)
Sep 05, 2013 132.70 134.20 131.42 133.25 360,432 -0.11(-0.08%)
Sep 04, 2013 131.76 133.58 131.76 133.36 266,856 +1.54(+1.17%)
Sep 03, 2013 131.79 132.99 129.81 131.82 479,528 +1.21(+0.93%)
Aug 30, 2013 131.73 132.21 129.76 130.61 320,895 -1.12(-0.85%)
Aug 29, 2013 130.45 132.17 129.39 131.73 211,765 +1.31(+1.00%)
Aug 28, 2013 129.77 131.14 128.60 130.42 213,677 +0.89(+0.69%)
Aug 27, 2013 128.74 130.28 128.03 129.53 323,358 -0.10(-0.08%)
Aug 26, 2013 130.09 130.76 128.78 129.63 178,917 -0.53(-0.41%)
Aug 23, 2013 130.05 130.86 129.21 130.16 201,061 +0.16(+0.12%)
Aug 22, 2013 129.49 130.42 128.40 130.00 91,353 +0.78(+0.60%)
Aug 21, 2013 129.47 130.24 128.53 129.22 155,900 -0.52(-0.40%)
Aug 20, 2013 128.76 129.85 127.54 129.74 195,906 +0.80(+0.62%)
Aug 19, 2013 129.28 130.36 128.06 128.94 180,867 -0.49(-0.38%)
Aug 16, 2013 129.44 130.21 128.02 129.43 201,218 +0.01(+0.01%)
Aug 15, 2013 130.83 130.91 129.00 129.42 196,776 -2.32(-1.76%)
Aug 14, 2013 131.99 131.99 131.11 131.74 116,128 +0.24(+0.18%)
Aug 13, 2013 131.65 133.53 129.85 131.50 162,899 -0.22(-0.17%)
Aug 12, 2013 131.13 132.73 131.13 131.72 152,029 +0.11(+0.08%)
Aug 09, 2013 131.20 132.29 130.47 131.61 132,633 -0.05(-0.04%)
Aug 08, 2013 130.85 131.94 129.91 131.66 180,549 +1.52(+1.17%)
Aug 07, 2013 130.00 130.83 128.00 130.14 214,841 -0.01(-0.01%)
Aug 06, 2013 130.00 130.69 128.22 130.15 295,324 -0.32(-0.25%)
Aug 05, 2013 128.75 130.47 127.48 130.47 185,118 +1.42(+1.10%)
Aug 02, 2013 129.17 129.17 127.65 129.05 132,074 -0.56(-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.