Stock Quote

Cooper Companies (NY: COO )

410.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 242.51 243.05 239.72 240.26 346,388 -2.49(-1.03%)
Oct 30, 2017 244.27 244.46 240.75 242.75 282,136 -1.68(-0.69%)
Oct 27, 2017 240.71 245.39 239.78 244.43 328,737 +4.02(+1.67%)
Oct 26, 2017 237.63 243.04 237.63 240.41 454,779 +2.51(+1.06%)
Oct 25, 2017 237.85 239.27 235.38 237.90 343,346 -1.65(-0.69%)
Oct 24, 2017 238.14 239.55 236.06 239.55 233,684 +2.24(+0.94%)
Oct 23, 2017 236.12 238.85 234.90 237.31 496,431 +1.96(+0.83%)
Oct 20, 2017 236.97 238.33 234.48 235.35 722,378 -0.73(-0.31%)
Oct 19, 2017 236.55 236.70 234.62 236.08 861,653 +0.30(+0.13%)
Oct 18, 2017 236.55 237.32 235.09 235.78 723,547 -0.20(-0.08%)
Oct 17, 2017 237.80 238.19 235.52 235.98 551,549 -0.97(-0.41%)
Oct 16, 2017 235.88 237.75 235.88 236.95 399,569 +0.95(+0.40%)
Oct 13, 2017 236.85 236.85 235.10 236.00 310,793 -1.67(-0.70%)
Oct 12, 2017 237.38 238.87 236.78 237.67 481,801 +0.15(+0.06%)
Oct 11, 2017 233.37 237.59 233.37 237.52 357,060 +3.55(+1.52%)
Oct 10, 2017 236.58 236.58 233.50 233.97 344,697 -2.65(-1.12%)
Oct 09, 2017 240.62 241.00 235.51 236.62 399,944 -4.71(-1.95%)
Oct 06, 2017 241.31 242.62 240.05 241.33 305,294 -0.34(-0.14%)
Oct 05, 2017 241.35 242.10 239.24 241.67 241,890 +0.64(+0.27%)
Oct 04, 2017 239.81 242.25 239.81 241.03 433,443 +0.91(+0.38%)
Oct 03, 2017 240.02 242.01 238.33 240.12 423,165 -0.44(-0.18%)
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.