Stock Quote

Cooper Companies (NY: COO )

379.89 USD -2.47 (-0.64%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.90 16.74 15.74 16.48 794,693 +0.65(+4.11%)
Oct 30, 2008 15.89 16.10 15.34 15.83 1,000,902 +0.35(+2.26%)
Oct 29, 2008 15.26 16.34 15.26 15.48 856,888 -0.23(-1.46%)
Oct 28, 2008 16.82 16.95 15.04 15.71 1,836,995 -0.82(-4.96%)
Oct 27, 2008 16.99 17.30 16.47 16.53 513,414 -0.70(-4.06%)
Oct 24, 2008 17.28 17.80 17.18 17.23 0 -0.98(-5.38%)
Oct 23, 2008 21.50 21.62 17.92 18.21 2,410,696 -3.33(-15.46%)
Oct 22, 2008 23.08 23.08 21.18 21.54 1,231,438 -1.96(-8.34%)
Oct 21, 2008 22.74 23.79 22.74 23.50 817,811 +0.49(+2.13%)
Oct 20, 2008 22.28 23.06 22.25 23.01 1,319,273 +0.95(+4.31%)
Oct 17, 2008 21.50 22.72 21.16 22.06 0 +0.56(+2.60%)
Oct 16, 2008 21.99 22.22 20.69 21.50 1,522,144 -0.37(-1.69%)
Oct 15, 2008 23.42 23.79 21.86 21.87 648,663 -1.59(-6.78%)
Oct 14, 2008 24.26 25.05 23.12 23.46 1,372,783 -0.09(-0.38%)
Oct 13, 2008 23.43 23.88 23.02 23.55 1,175,084 +0.85(+3.74%)
Oct 10, 2008 22.74 23.91 20.16 22.70 0 -1.30(-5.42%)
Oct 09, 2008 29.92 29.92 23.59 24.00 1,539,000 -5.75(-19.33%)
Oct 08, 2008 30.39 31.11 29.17 29.75 719,913 -1.03(-3.35%)
Oct 07, 2008 32.35 32.78 30.78 30.78 605,701 -1.37(-4.26%)
Oct 06, 2008 34.40 34.40 31.18 32.15 939,302 -2.79(-7.99%)
Oct 03, 2008 35.39 35.88 34.49 34.94 0 -0.06(-0.17%)
Oct 02, 2008 35.40 36.03 34.72 35.00 522,782 -0.65(-1.82%)
Oct 01, 2008 34.61 36.05 34.13 35.65 506,567 +0.89(+2.56%)
Sep 30, 2008 34.72 34.99 33.95 34.76 624,150 +0.22(+0.64%)
Sep 29, 2008 35.15 35.44 34.10 34.54 579,665 -0.78(-2.21%)
Sep 26, 2008 35.10 35.49 34.92 35.32 0 -0.26(-0.73%)
Sep 25, 2008 35.11 35.81 35.11 35.58 337,921 +0.76(+2.18%)
Sep 24, 2008 35.81 35.97 34.50 34.82 766,332 -0.95(-2.66%)
Sep 23, 2008 34.83 36.14 34.51 35.77 413,814 +0.93(+2.67%)
Sep 22, 2008 35.36 36.51 34.80 34.84 575,416 -1.99(-5.40%)
Sep 19, 2008 35.16 38.37 34.76 36.83 0 +0.71(+1.97%)
Sep 18, 2008 34.46 36.74 33.84 36.12 1,292,553 +1.85(+5.40%)
Sep 17, 2008 34.06 34.74 34.00 34.27 788,641 -0.33(-0.95%)
Sep 16, 2008 33.97 34.91 33.80 34.60 701,943 +0.19(+0.55%)
Sep 15, 2008 34.24 35.21 33.00 34.41 605,386 -0.38(-1.09%)
Sep 12, 2008 34.31 35.02 34.20 34.79 0 +0.29(+0.84%)
Sep 11, 2008 32.91 35.33 32.86 34.50 874,738 +1.21(+3.63%)
Sep 10, 2008 34.30 34.49 32.89 33.29 854,675 -0.99(-2.89%)
Sep 09, 2008 33.96 34.78 33.92 34.28 625,908 +0.35(+1.03%)
Sep 08, 2008 34.89 34.89 33.91 33.93 800,010 -0.08(-0.24%)
Sep 05, 2008 36.00 36.49 33.68 34.01 0 -2.16(-5.97%)
Sep 04, 2008 36.28 36.71 36.03 36.17 755,979 -0.14(-0.39%)
Sep 03, 2008 36.64 36.95 36.31 36.31 430,144 -0.38(-1.04%)
Sep 02, 2008 37.48 37.48 36.30 36.69 875,909 -0.14(-0.38%)
Aug 29, 2008 36.80 37.31 36.71 36.83 0 -0.05(-0.14%)
Aug 28, 2008 36.22 36.92 36.02 36.88 419,154 +0.70(+1.93%)
Aug 27, 2008 35.66 36.49 35.62 36.18 726,765 +0.66(+1.86%)
Aug 26, 2008 35.64 36.00 34.90 35.52 287,281 -0.15(-0.42%)
Aug 25, 2008 35.97 36.26 35.65 35.67 231,550 -0.38(-1.05%)
Aug 22, 2008 35.82 36.31 35.71 36.05 0 +0.35(+0.98%)
Aug 21, 2008 35.28 36.03 35.25 35.70 249,389 +0.22(+0.62%)
Aug 20, 2008 35.32 35.86 35.08 35.48 305,976 +0.21(+0.60%)
Aug 19, 2008 36.11 36.31 34.87 35.27 231,297 -1.21(-3.32%)
Aug 18, 2008 36.13 37.38 36.04 36.48 390,486 +0.46(+1.28%)
Aug 15, 2008 37.04 37.04 34.73 36.02 0 +0.89(+2.53%)
Aug 14, 2008 34.68 35.47 34.47 35.13 685,374 +0.44(+1.27%)
Aug 13, 2008 34.90 35.03 34.46 34.69 484,215 -0.21(-0.60%)
Aug 12, 2008 35.88 36.00 34.68 34.90 635,773 -1.24(-3.43%)
Aug 11, 2008 36.04 36.67 35.80 36.14 688,384 -0.09(-0.25%)
Aug 08, 2008 35.16 36.55 34.89 36.23 856,506 +1.38(+3.96%)
Aug 07, 2008 35.10 35.70 34.67 34.85 435,150 -0.54(-1.53%)
Aug 06, 2008 34.48 35.63 34.38 35.39 664,871 +0.83(+2.40%)
Aug 05, 2008 33.21 34.82 33.00 34.56 531,229 +1.56(+4.73%)
Aug 04, 2008 32.88 33.30 32.74 33.00 536,786 -0.05(-0.15%)
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.