Stock Quote

Cooper Companies (NY: COO )

379.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 175.91 176.31 174.51 176.04 322,387 +0.68(+0.39%)
Oct 28, 2016 175.25 177.01 175.00 175.36 332,522 +0.08(+0.05%)
Oct 27, 2016 176.41 176.41 174.60 175.28 697,622 -0.92(-0.52%)
Oct 26, 2016 181.26 181.26 175.76 176.20 529,321 -5.41(-2.98%)
Oct 25, 2016 181.00 181.96 180.00 181.61 441,043 +1.31(+0.73%)
Oct 24, 2016 179.94 180.39 178.78 180.30 336,633 +1.52(+0.85%)
Oct 21, 2016 178.13 178.97 176.27 178.78 203,716 -0.72(-0.40%)
Oct 20, 2016 178.76 179.79 177.47 179.50 229,222 +0.52(+0.29%)
Oct 19, 2016 180.78 180.78 178.44 178.98 339,568 -1.70(-0.94%)
Oct 18, 2016 179.51 181.05 178.56 180.68 391,585 +2.34(+1.31%)
Oct 17, 2016 178.81 178.81 176.53 178.34 472,555 +0.75(+0.42%)
Oct 14, 2016 178.72 179.64 177.28 177.59 329,109 -1.00(-0.56%)
Oct 13, 2016 178.73 179.31 176.64 178.59 327,189 -0.69(-0.38%)
Oct 12, 2016 180.07 180.07 178.91 179.28 317,692 -0.34(-0.19%)
Oct 11, 2016 181.37 181.52 178.44 179.62 609,144 -2.36(-1.30%)
Oct 10, 2016 180.92 182.43 180.34 181.98 300,414 +1.10(+0.61%)
Oct 07, 2016 179.12 181.17 178.39 180.88 746,198 +2.19(+1.23%)
Oct 06, 2016 177.14 179.22 176.59 178.69 421,380 +1.52(+0.86%)
Oct 05, 2016 176.76 177.76 175.97 177.17 325,299 +0.29(+0.16%)
Oct 04, 2016 177.85 178.63 175.99 176.88 361,690 -0.87(-0.49%)
Oct 03, 2016 177.63 179.11 176.66 177.75 343,416 -1.51(-0.84%)
Sep 30, 2016 177.39 180.32 177.04 179.26 936,308 +3.22(+1.83%)
Sep 29, 2016 178.40 178.82 175.02 176.04 846,109 -2.84(-1.59%)
Sep 28, 2016 178.07 179.26 177.30 178.88 464,169 +0.58(+0.33%)
Sep 27, 2016 178.52 179.33 177.41 178.30 583,746 +0.11(+0.06%)
Sep 26, 2016 180.87 180.87 177.73 178.19 722,766 -2.78(-1.54%)
Sep 23, 2016 184.00 184.46 180.90 180.97 1,178,174 -3.53(-1.91%)
Sep 22, 2016 186.75 187.09 183.64 184.50 10,840,208 -1.68(-0.90%)
Sep 21, 2016 188.26 188.99 184.47 186.18 1,207,948 -0.23(-0.12%)
Sep 20, 2016 189.24 190.99 186.35 186.41 342,260 -2.06(-1.09%)
Sep 19, 2016 188.66 190.39 187.95 188.47 287,114 -0.04(-0.02%)
Sep 16, 2016 189.42 190.60 188.08 188.51 343,979 -1.39(-0.73%)
Sep 15, 2016 186.18 190.75 185.25 189.90 420,432 +4.37(+2.36%)
Sep 14, 2016 186.22 187.10 184.31 185.53 398,129 -0.28(-0.15%)
Sep 13, 2016 186.00 186.75 184.90 185.81 365,908 -0.93(-0.50%)
Sep 12, 2016 184.60 186.90 184.20 186.74 319,923 +1.91(+1.03%)
Sep 09, 2016 185.96 186.59 184.75 184.83 541,061 -1.91(-1.02%)
Sep 08, 2016 188.66 189.67 186.64 186.74 398,796 -1.82(-0.97%)
Sep 07, 2016 188.08 189.69 187.05 188.56 376,334 +0.26(+0.14%)
Sep 06, 2016 186.69 188.57 185.03 188.30 611,477 +2.38(+1.28%)
Sep 02, 2016 185.35 185.92 185.92 185.92 646,700 +0.55(+0.30%)
Sep 01, 2016 185.39 186.65 184.37 185.37 396,014 -0.55(-0.30%)
Aug 31, 2016 187.26 189.98 185.54 185.92 306,910 -0.46(-0.25%)
Aug 30, 2016 186.31 187.77 185.19 186.38 283,417 -0.18(-0.10%)
Aug 29, 2016 184.29 186.84 183.71 186.56 371,853 +2.64(+1.44%)
Aug 26, 2016 184.33 184.65 182.29 183.92 283,192 +0.11(+0.06%)
Aug 25, 2016 184.59 185.16 183.29 183.81 270,178 -1.21(-0.65%)
Aug 24, 2016 189.48 189.76 184.58 185.02 328,853 -0.77(-0.41%)
Aug 23, 2016 185.14 186.95 184.96 185.79 337,235 +1.60(+0.87%)
Aug 22, 2016 183.73 184.70 182.66 184.19 207,091 +0.33(+0.18%)
Aug 19, 2016 181.22 183.87 180.18 183.86 398,065 +2.49(+1.37%)
Aug 18, 2016 180.56 181.71 179.80 181.37 373,504 +1.55(+0.86%)
Aug 17, 2016 181.59 181.59 179.51 179.82 234,131 -1.50(-0.83%)
Aug 16, 2016 180.86 182.19 180.07 181.32 193,324 -0.66(-0.36%)
Aug 15, 2016 180.95 182.57 180.89 181.98 129,126 +1.17(+0.65%)
Aug 12, 2016 181.67 182.46 179.90 180.81 215,064 -1.43(-0.78%)
Aug 11, 2016 181.49 183.12 180.98 182.24 111,785 +1.02(+0.56%)
Aug 10, 2016 182.58 184.17 180.67 181.22 251,776 -0.93(-0.51%)
Aug 09, 2016 181.96 182.43 181.14 182.15 143,084 +0.86(+0.47%)
Aug 08, 2016 182.42 182.71 180.78 181.29 117,219 -1.58(-0.86%)
Aug 05, 2016 182.49 183.86 181.27 182.87 156,496 +1.10(+0.61%)
Aug 04, 2016 181.71 182.65 180.14 181.77 109,158 +0.47(+0.26%)
Aug 03, 2016 181.77 181.87 180.43 181.30 242,102 -0.67(-0.37%)
Aug 02, 2016 182.73 183.26 181.53 181.97 199,558 -0.64(-0.35%)
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.