Stock Quote

Cooper Companies (NY: COO )

406.17 USD +6.20 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 150.22 152.60 150.16 152.36 506,603 +1.98(+1.32%)
Oct 29, 2015 148.84 150.44 148.10 150.38 386,823 +1.38(+0.93%)
Oct 28, 2015 146.42 149.11 145.60 149.00 346,214 +2.50(+1.71%)
Oct 27, 2015 146.28 146.62 143.53 146.50 576,924 -0.04(-0.03%)
Oct 26, 2015 146.38 147.10 145.08 146.54 321,943 +0.23(+0.16%)
Oct 23, 2015 143.52 146.94 143.00 146.31 469,942 +2.84(+1.98%)
Oct 22, 2015 146.69 146.69 142.36 143.47 559,115 -2.65(-1.81%)
Oct 21, 2015 145.90 147.08 143.68 146.12 601,713 +1.16(+0.80%)
Oct 20, 2015 143.76 145.21 142.89 144.96 486,666 +1.25(+0.87%)
Oct 19, 2015 144.09 144.88 142.58 143.71 587,820 -0.63(-0.44%)
Oct 16, 2015 145.77 147.23 143.67 144.34 1,186,943 -0.89(-0.61%)
Oct 15, 2015 140.33 145.36 139.67 145.23 825,882 +5.04(+3.60%)
Oct 14, 2015 139.91 141.21 139.51 140.19 533,393 +0.75(+0.54%)
Oct 13, 2015 138.90 140.59 138.22 139.44 572,320 +0.25(+0.18%)
Oct 12, 2015 137.06 139.74 136.75 139.19 771,213 +1.57(+1.14%)
Oct 09, 2015 141.11 141.11 137.05 137.62 1,240,772 -4.37(-3.08%)
Oct 08, 2015 142.55 143.48 141.25 141.99 826,756 -0.69(-0.48%)
Oct 07, 2015 145.00 145.54 142.24 142.68 823,392 -2.03(-1.40%)
Oct 06, 2015 147.71 148.65 144.54 144.71 343,572 -3.47(-2.34%)
Oct 05, 2015 150.17 150.95 147.39 148.18 826,589 -0.69(-0.46%)
Oct 02, 2015 144.82 148.88 143.52 148.87 456,482 +2.19(+1.49%)
Oct 01, 2015 148.57 149.71 143.47 146.68 594,863 -2.18(-1.46%)
Sep 30, 2015 147.12 149.80 145.23 148.86 866,734 +3.57(+2.46%)
Sep 29, 2015 144.58 146.87 143.18 145.29 663,789 +0.53(+0.37%)
Sep 28, 2015 148.50 149.55 142.22 144.76 689,493 -5.10(-3.40%)
Sep 25, 2015 154.14 154.99 148.80 149.86 702,352 -4.04(-2.63%)
Sep 24, 2015 154.49 154.52 153.07 153.90 626,129 -1.12(-0.72%)
Sep 23, 2015 154.14 157.15 153.52 155.02 490,341 +0.58(+0.38%)
Sep 22, 2015 153.05 154.19 151.45 154.44 668,154 -0.42(-0.27%)
Sep 21, 2015 153.96 158.17 153.27 154.86 731,807 +1.88(+1.23%)
Sep 18, 2015 149.45 153.55 149.14 152.98 1,339,510 +2.44(+1.62%)
Sep 17, 2015 150.00 151.98 149.28 150.54 401,464 +0.61(+0.41%)
Sep 16, 2015 148.67 150.05 147.28 149.93 300,324 +1.34(+0.90%)
Sep 15, 2015 148.41 148.97 147.38 148.59 279,943 +0.79(+0.53%)
Sep 14, 2015 149.61 150.38 147.51 147.80 459,310 -1.86(-1.24%)
Sep 11, 2015 148.28 151.02 147.15 149.66 517,177 +1.09(+0.73%)
Sep 10, 2015 149.03 149.99 148.25 148.57 306,880 -0.22(-0.15%)
Sep 09, 2015 149.69 151.60 148.47 148.79 707,927 -0.13(-0.09%)
Sep 08, 2015 152.81 153.07 147.54 148.92 1,213,845 -1.95(-1.29%)
Sep 04, 2015 142.11 150.87 150.87 150.87 1,309,000 -10.44(-6.47%)
Sep 03, 2015 163.24 164.54 160.94 161.31 919,416 -1.09(-0.67%)
Sep 02, 2015 160.76 162.80 160.18 162.40 878,100 +2.99(+1.88%)
Sep 01, 2015 159.67 161.00 158.72 159.41 678,647 -3.01(-1.85%)
Aug 31, 2015 164.20 165.69 161.93 162.42 309,791 -2.32(-1.41%)
Aug 28, 2015 163.79 165.18 162.74 164.74 406,223 +0.54(+0.33%)
Aug 27, 2015 163.67 165.59 162.28 164.20 456,001 +2.93(+1.82%)
Aug 26, 2015 159.78 162.91 157.90 161.27 591,744 +4.29(+2.73%)
Aug 25, 2015 160.81 162.50 156.75 156.98 435,124 -0.52(-0.33%)
Aug 24, 2015 153.73 161.10 149.72 157.50 401,006 -4.92(-3.03%)
Aug 21, 2015 164.92 165.84 161.51 162.42 526,631 -4.05(-2.43%)
Aug 20, 2015 169.55 170.57 166.29 166.47 564,507 -4.43(-2.59%)
Aug 19, 2015 173.85 173.85 170.43 170.90 411,347 -4.12(-2.35%)
Aug 18, 2015 173.84 175.96 173.10 175.02 375,558 +1.02(+0.59%)
Aug 17, 2015 172.39 174.56 170.67 174.00 402,512 +0.71(+0.41%)
Aug 14, 2015 173.41 173.98 171.62 173.29 370,076 -0.58(-0.33%)
Aug 13, 2015 173.84 174.92 172.64 173.87 299,050 +0.09(+0.05%)
Aug 12, 2015 172.82 174.52 171.01 173.78 279,893 +0.39(+0.22%)
Aug 11, 2015 174.38 176.03 172.45 173.39 232,526 -2.21(-1.26%)
Aug 10, 2015 174.74 176.96 173.85 175.60 179,185 +1.72(+0.99%)
Aug 07, 2015 174.88 175.51 172.15 173.88 159,385 -1.22(-0.70%)
Aug 06, 2015 178.35 179.51 171.98 175.10 270,802 -3.43(-1.92%)
Aug 05, 2015 177.09 179.75 176.38 178.53 247,549 +2.56(+1.45%)
Aug 04, 2015 177.00 178.43 174.91 175.97 211,630 -1.18(-0.67%)
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.