Stock Quote

Cooper Companies (NY: COO )

379.94 USD -10.90 (-2.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 387.03 388.03 378.86 379.94 278,199 -10.90(-2.79%)
Nov 24, 2021 395.89 397.63 389.42 390.84 327,118 -7.60(-1.91%)
Nov 23, 2021 402.08 404.53 395.62 398.44 248,146 -4.43(-1.10%)
Nov 22, 2021 403.90 405.63 401.08 402.87 212,748 -2.20(-0.54%)
Nov 19, 2021 406.36 407.65 402.95 405.07 587,109 +0.18(+0.04%)
Nov 18, 2021 408.51 404.89 401.62 404.89 395,611 -3.69(-0.90%)
Nov 17, 2021 416.61 418.36 407.82 408.58 232,894 -7.13(-1.72%)
Nov 16, 2021 418.49 420.49 415.17 415.71 195,415 -0.73(-0.18%)
Nov 15, 2021 420.42 422.88 415.35 416.44 192,831 -1.28(-0.31%)
Nov 12, 2021 410.84 418.84 408.68 417.72 227,607 +6.88(+1.67%)
Nov 11, 2021 429.25 429.25 409.08 410.84 353,725 -23.28(-5.36%)
Nov 10, 2021 433.10 434.12 194,019 +0.49(+0.11%)
Nov 09, 2021 431.89 434.90 429.80 433.63 107,937 +2.02(+0.47%)
Nov 08, 2021 427.27 432.16 424.11 431.61 154,941 +7.39(+1.74%)
Nov 05, 2021 419.49 426.00 419.49 424.22 165,349 +3.56(+0.85%)
Nov 04, 2021 421.65 423.60 418.49 420.66 152,986 -1.86(-0.44%)
Nov 03, 2021 420.79 423.59 416.26 422.52 153,096 +1.88(+0.45%)
Nov 02, 2021 421.99 423.35 418.78 420.64 181,934 -1.30(-0.31%)
Nov 01, 2021 417.19 424.50 416.92 421.94 263,073 +5.02(+1.20%)
Oct 29, 2021 416.43 419.87 413.22 416.92 217,830 +0.18(+0.04%)
Oct 28, 2021 413.54 418.84 411.84 416.74 162,060 +4.79(+1.16%)
Oct 27, 2021 415.94 414.85 409.47 411.95 176,818 -4.59(-1.10%)
Oct 26, 2021 419.59 416.54 163,954 +1.59(+0.38%)
Oct 25, 2021 418.52 418.52 412.54 414.95 263,453 -2.07(-0.50%)
Oct 22, 2021 411.00 417.43 410.00 417.02 192,257 +5.46(+1.33%)
Oct 21, 2021 411.50 416.22 410.12 411.56 135,371 +0.96(+0.23%)
Oct 20, 2021 404.27 412.60 402.82 410.60 268,339 +8.40(+2.09%)
Oct 19, 2021 399.07 407.01 399.00 402.20 195,078 +5.50(+1.39%)
Oct 18, 2021 396.40 397.39 392.10 396.70 299,607 -1.61(-0.40%)
Oct 15, 2021 402.95 404.76 397.56 398.31 213,347 -2.99(-0.75%)
Oct 14, 2021 403.25 406.51 399.50 401.30 220,227 +0.20(+0.05%)
Oct 13, 2021 402.18 405.59 398.45 401.10 243,597 -0.74(-0.18%)
Oct 12, 2021 406.28 408.18 400.85 401.84 190,996 -2.16(-0.53%)
Oct 11, 2021 409.35 412.31 403.79 404.00 214,067 -6.59(-1.61%)
Oct 08, 2021 414.59 416.94 410.00 410.59 155,876 -4.29(-1.03%)
Oct 07, 2021 419.44 424.58 414.37 414.88 229,331 +0.24(+0.06%)
Oct 06, 2021 412.30 414.66 405.94 414.64 233,020 -0.32(-0.08%)
Oct 05, 2021 411.55 419.99 411.27 414.96 368,229 +6.38(+1.56%)
Oct 04, 2021 414.86 414.86 404.85 408.58 194,964 -8.30(-1.99%)
Oct 01, 2021 413.87 418.43 408.68 416.88 182,765 +3.57(+0.86%)
Sep 30, 2021 422.70 428.15 413.20 413.31 234,848 -8.99(-2.13%)
Sep 29, 2021 424.94 425.33 419.28 422.30 201,186 -1.70(-0.40%)
Sep 28, 2021 429.85 431.26 419.08 424.00 308,238 -7.48(-1.73%)
Sep 27, 2021 437.45 438.33 428.98 431.48 362,360 -7.90(-1.80%)
Sep 24, 2021 439.17 441.82 436.48 439.38 305,079 +0.04(+0.01%)
Sep 23, 2021 434.78 444.22 433.84 439.34 538,903 +5.58(+1.29%)
Sep 22, 2021 428.40 436.23 425.01 433.76 393,769 +7.01(+1.64%)
Sep 21, 2021 433.72 435.86 426.71 426.75 219,449 -3.15(-0.73%)
Sep 20, 2021 432.24 434.40 426.26 429.90 343,662 -6.70(-1.53%)
Sep 17, 2021 441.56 441.72 435.39 436.60 481,492 -6.15(-1.39%)
Sep 16, 2021 445.54 445.54 439.64 442.75 168,028 -2.28(-0.51%)
Sep 15, 2021 440.55 446.61 439.31 445.03 187,275 +3.56(+0.81%)
Sep 14, 2021 443.88 444.57 438.25 441.47 210,069 +0.90(+0.20%)
Sep 13, 2021 453.77 453.77 436.07 440.57 259,906 -10.79(-2.39%)
Sep 10, 2021 449.63 449.63 444.54 451.36 281,230 +3.22(+0.72%)
Sep 09, 2021 454.99 455.92 447.99 448.14 161,377 -5.88(-1.30%)
Sep 08, 2021 447.55 456.00 444.52 454.02 313,449 +6.19(+1.38%)
Sep 07, 2021 454.68 455.76 447.20 447.83 395,783 -8.09(-1.77%)
Sep 03, 2021 455.20 463.59 451.00 455.92 344,026 +5.55(+1.23%)
Sep 02, 2021 452.86 455.80 447.72 450.37 258,728 -0.60(-0.13%)
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.