Stock Quote

Cooper Companies (NY: COO )

373.53 USD -2.94 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 242.51 243.05 239.72 240.26 346,388 -2.49(-1.03%)
Oct 30, 2017 244.27 244.46 240.75 242.75 282,136 -1.68(-0.69%)
Oct 27, 2017 240.71 245.39 239.78 244.43 328,737 +4.02(+1.67%)
Oct 26, 2017 237.63 243.04 237.63 240.41 454,779 +2.51(+1.06%)
Oct 25, 2017 237.85 239.27 235.38 237.90 343,346 -1.65(-0.69%)
Oct 24, 2017 238.14 239.55 236.06 239.55 233,684 +2.24(+0.94%)
Oct 23, 2017 236.12 238.85 234.90 237.31 496,431 +1.96(+0.83%)
Oct 20, 2017 236.97 238.33 234.48 235.35 722,378 -0.73(-0.31%)
Oct 19, 2017 236.55 236.70 234.62 236.08 861,653 +0.30(+0.13%)
Oct 18, 2017 236.55 237.32 235.09 235.78 723,547 -0.20(-0.08%)
Oct 17, 2017 237.80 238.19 235.52 235.98 551,549 -0.97(-0.41%)
Oct 16, 2017 235.88 237.75 235.88 236.95 399,569 +0.95(+0.40%)
Oct 13, 2017 236.85 236.85 235.10 236.00 310,793 -1.67(-0.70%)
Oct 12, 2017 237.38 238.87 236.78 237.67 481,801 +0.15(+0.06%)
Oct 11, 2017 233.37 237.59 233.37 237.52 357,060 +3.55(+1.52%)
Oct 10, 2017 236.58 236.58 233.50 233.97 344,697 -2.65(-1.12%)
Oct 09, 2017 240.62 241.00 235.51 236.62 399,944 -4.71(-1.95%)
Oct 06, 2017 241.31 242.62 240.05 241.33 305,294 -0.34(-0.14%)
Oct 05, 2017 241.35 242.10 239.24 241.67 241,890 +0.64(+0.27%)
Oct 04, 2017 239.81 242.25 239.81 241.03 433,443 +0.91(+0.38%)
Oct 03, 2017 240.02 242.01 238.33 240.12 423,165 -0.44(-0.18%)
Oct 02, 2017 237.90 240.64 236.24 240.56 434,613 +3.45(+1.46%)
Sep 29, 2017 231.16 237.30 230.77 237.11 484,079 +5.51(+2.38%)
Sep 28, 2017 235.65 235.86 231.29 231.60 436,533 -3.82(-1.62%)
Sep 27, 2017 235.85 236.62 233.66 235.42 414,208 -0.43(-0.18%)
Sep 26, 2017 239.19 240.63 235.35 235.85 380,244 -4.00(-1.67%)
Sep 25, 2017 238.98 241.15 237.34 239.85 519,586 +0.08(+0.03%)
Sep 22, 2017 232.96 240.68 230.69 239.77 1,196,838 +7.36(+3.17%)
Sep 21, 2017 236.00 236.00 231.51 232.41 636,793 -3.70(-1.57%)
Sep 20, 2017 236.50 239.40 232.80 236.11 736,244 +0.12(+0.05%)
Sep 19, 2017 248.83 248.83 235.68 235.99 1,168,332 -13.12(-5.27%)
Sep 18, 2017 245.68 249.75 243.69 249.11 501,191 +3.90(+1.59%)
Sep 15, 2017 247.77 248.01 244.76 245.21 862,709 -1.83(-0.74%)
Sep 14, 2017 246.26 247.05 244.26 247.04 423,908 +0.44(+0.18%)
Sep 13, 2017 249.65 249.65 246.37 246.60 319,958 -3.43(-1.37%)
Sep 12, 2017 253.39 254.48 246.56 250.03 992,297 -3.36(-1.33%)
Sep 11, 2017 252.81 253.99 251.41 253.39 418,758 +1.91(+0.76%)
Sep 08, 2017 244.82 252.05 244.34 251.48 577,385 +6.67(+2.72%)
Sep 07, 2017 241.50 245.05 240.38 244.81 487,717 +3.67(+1.52%)
Sep 06, 2017 240.47 241.82 237.62 241.14 544,650 +1.23(+0.51%)
Sep 05, 2017 236.25 240.03 235.70 239.91 650,244 +3.73(+1.58%)
Sep 01, 2017 245.00 245.00 234.62 236.18 1,026,728 -14.65(-5.84%)
Aug 31, 2017 245.91 251.47 245.91 250.83 594,414 +4.72(+1.92%)
Aug 30, 2017 246.55 248.31 245.47 246.11 443,610 -0.04(-0.02%)
Aug 29, 2017 247.15 247.89 244.18 246.15 567,392 -1.48(-0.60%)
Aug 28, 2017 247.25 248.22 246.01 247.63 288,490 +1.30(+0.53%)
Aug 25, 2017 246.61 248.79 246.13 246.33 259,818 +0.67(+0.27%)
Aug 24, 2017 247.03 247.57 245.42 245.66 158,349 -0.70(-0.28%)
Aug 23, 2017 248.16 250.15 246.10 246.36 233,262 -2.76(-1.11%)
Aug 22, 2017 247.35 250.37 246.98 249.12 513,826 +1.42(+0.57%)
Aug 21, 2017 245.19 247.90 244.86 247.70 298,810 +2.65(+1.08%)
Aug 18, 2017 245.75 246.92 244.50 245.05 896,479 -0.13(-0.05%)
Aug 17, 2017 244.31 246.65 243.27 245.18 360,857 +0.61(+0.25%)
Aug 16, 2017 243.08 245.20 242.51 244.57 303,595 +1.65(+0.68%)
Aug 15, 2017 243.72 244.18 241.49 242.92 412,995 -0.36(-0.15%)
Aug 14, 2017 243.87 244.01 242.27 243.28 430,727 +2.36(+0.98%)
Aug 11, 2017 241.29 242.17 239.50 240.92 286,217 +0.93(+0.39%)
Aug 10, 2017 241.29 243.11 239.18 239.99 334,091 -2.72(-1.12%)
Aug 09, 2017 242.98 244.51 242.38 242.71 237,995 -0.88(-0.36%)
Aug 08, 2017 244.63 245.00 243.04 243.59 148,817 -1.04(-0.43%)
Aug 07, 2017 243.95 245.04 242.74 244.63 262,855 +0.91(+0.37%)
Aug 04, 2017 244.90 245.62 242.82 243.72 140,596 -1.06(-0.43%)
Aug 03, 2017 244.07 245.19 243.17 244.78 260,677 +0.51(+0.21%)
Aug 02, 2017 245.44 246.35 241.45 244.27 296,305 -1.02(-0.42%)
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.