Stock Quote

Cooper Companies (NY: COO )

388.30 USD -5.24 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 53.25 54.00 52.75 53.00 197,900 -0.50(-0.93%)
Oct 30, 2002 52.65 53.55 52.00 53.50 231,600 +0.95(+1.81%)
Oct 29, 2002 52.14 52.80 51.55 52.55 290,100 +0.41(+0.79%)
Oct 28, 2002 53.61 53.65 51.50 52.14 368,100 -1.32(-2.47%)
Oct 25, 2002 52.80 53.70 52.65 53.46 176,300 +0.56(+1.06%)
Oct 24, 2002 53.20 53.50 52.50 52.90 710,000 -0.10(-0.19%)
Oct 23, 2002 53.96 54.75 52.95 53.00 301,800 -1.06(-1.96%)
Oct 22, 2002 53.50 54.20 52.30 54.06 352,600 +0.46(+0.86%)
Oct 21, 2002 55.80 55.80 52.50 53.60 637,400 -2.25(-4.03%)
Oct 18, 2002 55.36 56.23 54.33 55.85 231,800 +0.50(+0.90%)
Oct 17, 2002 55.00 56.32 55.00 55.35 486,300 +1.35(+2.50%)
Oct 16, 2002 56.73 56.99 53.80 54.00 2,410,000 -2.98(-5.23%)
Oct 15, 2002 56.20 57.90 56.20 56.98 408,400 +1.43(+2.57%)
Oct 14, 2002 55.70 56.24 55.05 55.55 285,200 -0.23(-0.41%)
Oct 11, 2002 55.75 56.30 54.25 55.78 442,900 +0.68(+1.23%)
Oct 10, 2002 52.63 55.40 52.60 55.10 475,400 +2.47(+4.69%)
Oct 09, 2002 52.60 52.69 50.35 52.63 665,600 -0.05(-0.09%)
Oct 08, 2002 54.40 54.48 52.32 52.68 364,000 -1.47(-2.71%)
Oct 07, 2002 54.55 55.20 53.48 54.15 284,200 -0.30(-0.55%)
Oct 04, 2002 56.65 56.65 54.10 54.45 600,500 -0.95(-1.71%)
Oct 03, 2002 54.00 55.70 53.45 55.40 742,600 +1.89(+3.53%)
Oct 02, 2002 53.30 54.15 53.20 53.51 420,700 +0.26(+0.49%)
Oct 01, 2002 52.65 53.62 51.58 53.25 301,600 +0.75(+1.43%)
Sep 30, 2002 52.44 52.80 51.75 52.50 474,200 -0.09(-0.17%)
Sep 27, 2002 53.76 55.25 52.10 52.59 497,100 -1.21(-2.25%)
Sep 26, 2002 52.20 54.00 52.10 53.80 379,500 +1.85(+3.56%)
Sep 25, 2002 51.95 52.24 50.72 51.95 325,000 +0.25(+0.48%)
Sep 24, 2002 51.25 51.86 51.10 51.70 164,000 +0.20(+0.39%)
Sep 23, 2002 52.59 52.59 51.00 51.50 246,000 -1.09(-2.07%)
Sep 20, 2002 51.40 52.70 51.10 52.59 234,600 +1.31(+2.55%)
Sep 19, 2002 52.15 52.15 50.80 51.28 252,800 -0.97(-1.86%)
Sep 18, 2002 52.90 52.90 51.65 52.25 179,800 -0.58(-1.10%)
Sep 17, 2002 52.40 53.90 52.40 52.83 374,400 +0.59(+1.13%)
Sep 16, 2002 52.10 52.33 51.10 52.24 237,400 +0.16(+0.31%)
Sep 13, 2002 52.25 52.26 51.00 52.08 219,500 -0.19(-0.36%)
Sep 12, 2002 51.80 52.50 51.40 52.27 234,600 +0.57(+1.10%)
Sep 11, 2002 50.25 51.86 50.25 51.70 228,300 +1.51(+3.01%)
Sep 10, 2002 50.11 50.76 49.65 50.19 169,200 +0.18(+0.36%)
Sep 09, 2002 49.06 50.70 48.95 50.01 354,400 +0.96(+1.96%)
Sep 06, 2002 50.40 50.85 48.70 49.05 619,100 -1.20(-2.39%)
Sep 05, 2002 47.85 50.90 47.81 50.25 1,836,700 +6.25(+14.20%)
Sep 04, 2002 43.70 44.20 42.91 44.00 295,200 +0.23(+0.53%)
Sep 03, 2002 45.40 45.40 43.73 43.77 130,800 -1.62(-3.57%)
Aug 30, 2002 45.00 46.16 44.97 45.39 97,800 +0.39(+0.87%)
Aug 29, 2002 46.10 46.10 44.55 45.00 246,200 -1.10(-2.39%)
Aug 28, 2002 45.51 46.10 44.95 46.10 164,500 +0.60(+1.32%)
Aug 27, 2002 46.85 47.15 45.49 45.50 234,100 -1.25(-2.67%)
Aug 26, 2002 45.95 46.85 44.48 46.75 200,000 +0.90(+1.96%)
Aug 23, 2002 45.75 46.25 45.70 45.85 144,100 +0.10(+0.22%)
Aug 22, 2002 45.10 46.18 44.65 45.75 322,400 +0.55(+1.22%)
Aug 21, 2002 44.25 45.35 44.10 45.20 259,700 +1.30(+2.96%)
Aug 20, 2002 43.40 44.20 43.40 43.90 212,900 +1.37(+3.22%)
Aug 16, 2002 42.85 42.95 42.40 42.53 136,300 -0.42(-0.98%)
Aug 15, 2002 42.45 43.22 42.16 42.95 244,300 +0.57(+1.34%)
Aug 14, 2002 41.83 42.55 40.65 42.38 414,400 +0.75(+1.80%)
Aug 13, 2002 42.66 42.85 41.50 41.63 118,000 -1.05(-2.46%)
Aug 12, 2002 43.05 43.05 42.05 42.68 121,900 -0.31(-0.72%)
Aug 07, 2002 42.39 42.99 41.95 42.99 180,500 +0.77(+1.82%)
Aug 06, 2002 42.70 43.60 42.05 42.22 144,900 -0.28(-0.66%)
Aug 05, 2002 43.16 43.55 42.40 42.50 165,000 -0.86(-1.98%)
Aug 02, 2002 43.30 43.85 43.10 43.36 196,500 +0.01(+0.02%)
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.