Stock Quote

Cooper Companies (NY: COO )

385.20 USD +5.74 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 83.60 84.41 82.26 83.85 236,692 +0.69(+0.83%)
Aug 30, 2012 82.84 83.68 82.60 83.16 244,876 -0.07(-0.08%)
Aug 29, 2012 83.40 84.08 83.21 83.23 248,579 -0.01(-0.01%)
Aug 27, 2012 83.08 84.72 82.74 83.24 413,943 +0.64(+0.77%)
Aug 24, 2012 81.63 82.87 81.40 82.60 172,965 +0.76(+0.93%)
Aug 23, 2012 81.78 82.21 80.82 81.84 242,274 -0.20(-0.24%)
Aug 22, 2012 81.35 82.59 81.17 82.04 393,261 +0.42(+0.51%)
Aug 21, 2012 81.60 82.49 81.33 81.62 288,868 +0.02(+0.02%)
Aug 20, 2012 82.76 83.01 81.12 81.60 274,646 -1.32(-1.59%)
Aug 17, 2012 81.85 83.08 81.75 82.92 294,514 +1.22(+1.49%)
Aug 16, 2012 81.51 82.06 80.62 81.70 292,942 -0.05(-0.06%)
Aug 15, 2012 80.19 82.06 79.11 81.75 438,600 +3.58(+4.58%)
Aug 14, 2012 78.30 78.42 77.77 78.17 165,508 +0.05(+0.06%)
Aug 13, 2012 77.96 78.46 77.75 78.12 239,078 +0.12(+0.15%)
Aug 10, 2012 77.83 78.27 77.73 78.00 156,755 -0.15(-0.19%)
Aug 09, 2012 76.83 78.21 76.83 78.15 378,583 +1.20(+1.56%)
Aug 08, 2012 75.97 77.05 75.97 76.95 212,052 +0.61(+0.80%)
Aug 07, 2012 75.17 76.78 75.17 76.34 530,633 +1.24(+1.65%)
Aug 06, 2012 72.66 75.46 72.64 75.10 496,348 +2.50(+3.44%)
Aug 03, 2012 73.35 73.78 72.51 72.60 762,384 +0.31(+0.43%)
Aug 02, 2012 73.45 73.45 71.40 72.29 928,176 -1.50(-2.03%)
Aug 01, 2012 75.58 76.11 73.53 73.79 518,671 -1.47(-1.95%)
Jul 31, 2012 76.19 76.79 75.19 75.26 291,293 -1.09(-1.43%)
Jul 30, 2012 75.93 76.51 75.81 76.35 295,816 +0.35(+0.46%)
Jul 27, 2012 75.59 76.36 74.82 76.00 373,093 +0.96(+1.28%)
Jul 26, 2012 76.35 76.80 74.75 75.04 411,585 -0.50(-0.66%)
Jul 25, 2012 73.84 75.85 73.84 75.54 672,156 +1.75(+2.37%)
Jul 24, 2012 74.52 74.84 73.05 73.79 291,046 -0.39(-0.53%)
Jul 23, 2012 75.08 75.31 73.23 74.18 333,431 -1.32(-1.75%)
Jul 20, 2012 76.78 76.93 75.49 75.50 438,388 -1.70(-2.20%)
Jul 19, 2012 77.03 77.34 76.15 77.20 405,253 +0.15(+0.19%)
Jul 18, 2012 76.53 77.74 76.29 77.05 328,105 +0.50(+0.65%)
Jul 17, 2012 77.13 77.54 76.15 76.55 386,072 -0.52(-0.67%)
Jul 16, 2012 78.87 78.87 76.90 77.07 320,777 -1.86(-2.36%)
Jul 13, 2012 77.38 79.17 77.38 78.93 681,880 +1.55(+2.00%)
Jul 12, 2012 77.64 77.92 76.58 77.38 589,263 -0.92(-1.17%)
Jul 11, 2012 75.62 78.55 72.44 78.30 914,789 +1.60(+2.09%)
Jul 10, 2012 77.78 78.17 76.42 76.70 541,050 -0.57(-0.74%)
Jul 09, 2012 77.26 77.66 76.85 77.27 690,832 -0.25(-0.32%)
Jul 06, 2012 77.82 78.09 77.13 77.52 437,375 -0.87(-1.11%)
Jul 05, 2012 79.82 79.93 78.38 78.39 539,994 -1.45(-1.82%)
Jul 03, 2012 80.00 80.02 79.17 79.84 675,311 -0.11(-0.14%)
Jul 02, 2012 79.63 80.96 79.63 79.95 822,220 +0.19(+0.24%)
Jun 29, 2012 78.72 80.17 78.53 79.76 1,006,619 +2.43(+3.14%)
Jun 28, 2012 78.62 78.77 76.31 77.33 797,144 -1.40(-1.78%)
Jun 27, 2012 78.80 79.43 78.50 78.73 428,858 +0.12(+0.15%)
Jun 26, 2012 78.82 79.83 78.54 78.61 356,942 -0.10(-0.13%)
Jun 25, 2012 79.85 80.04 78.64 78.71 597,415 -1.89(-2.34%)
Jun 22, 2012 79.75 80.81 79.50 80.60 496,967 +1.09(+1.37%)
Jun 21, 2012 79.60 80.69 79.41 79.51 594,947 -0.10(-0.13%)
Jun 20, 2012 79.17 80.02 78.95 79.61 412,371 +0.19(+0.24%)
Jun 19, 2012 79.39 80.11 78.94 79.42 489,699 -0.02(-0.03%)
Jun 18, 2012 78.70 80.06 78.39 79.44 475,481 +0.49(+0.62%)
Jun 15, 2012 78.42 79.54 78.42 78.95 657,567 +1.36(+1.75%)
Jun 14, 2012 77.96 78.60 77.39 77.59 530,484 -0.21(-0.27%)
Jun 13, 2012 78.65 79.28 77.49 77.80 359,669 -0.87(-1.11%)
Jun 12, 2012 78.17 79.10 77.70 78.67 392,636 +0.64(+0.82%)
Jun 11, 2012 79.24 79.36 77.87 78.03 1,065,551 -0.79(-1.00%)
Jun 08, 2012 75.67 79.33 75.41 78.82 2,431,912 -1.24(-1.55%)
Jun 07, 2012 82.86 83.27 80.05 80.06 816,724 -2.09(-2.54%)
Jun 06, 2012 81.95 82.34 81.72 82.15 448,285 +0.90(+1.11%)
Jun 05, 2012 79.06 81.54 78.63 81.25 562,890 +1.95(+2.46%)
Jun 04, 2012 82.67 82.67 78.95 79.30 1,014,557 -3.57(-4.31%)
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.