Stock Quote

Cooper Companies (NY: COO )

391.56 USD +13.61 (+3.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 43.74 43.85 43.26 43.45 150,400 +0.15(+0.35%)
Oct 30, 2003 43.72 43.72 43.15 43.30 185,200 -0.26(-0.60%)
Oct 29, 2003 42.74 43.68 42.66 43.56 340,700 +0.82(+1.92%)
Oct 28, 2003 41.61 42.74 41.61 42.74 198,400 +1.30(+3.14%)
Oct 27, 2003 40.90 41.65 40.90 41.44 228,100 +0.68(+1.67%)
Oct 24, 2003 40.80 40.87 40.38 40.76 211,600 -0.17(-0.42%)
Oct 23, 2003 40.50 41.29 40.50 40.93 187,100 +0.34(+0.84%)
Oct 22, 2003 41.39 41.40 40.53 40.59 266,400 -0.90(-2.17%)
Oct 21, 2003 42.20 42.28 41.48 41.49 391,200 -0.63(-1.50%)
Oct 20, 2003 42.05 42.36 41.90 42.12 149,500 +0.07(+0.17%)
Oct 17, 2003 43.02 42.99 41.71 42.05 326,800 -0.97(-2.25%)
Oct 16, 2003 42.65 43.35 42.57 43.02 328,200 +0.50(+1.18%)
Oct 15, 2003 42.20 42.79 42.10 42.52 331,600 +0.46(+1.09%)
Oct 14, 2003 41.74 42.06 41.63 42.06 291,100 +0.32(+0.77%)
Oct 13, 2003 41.40 41.79 41.50 41.74 227,400 +0.34(+0.82%)
Oct 10, 2003 40.80 41.64 40.80 41.40 401,500 +0.55(+1.35%)
Oct 09, 2003 39.80 40.90 39.76 40.85 379,500 +1.17(+2.95%)
Oct 08, 2003 40.42 40.42 39.51 39.68 264,600 -0.87(-2.15%)
Oct 07, 2003 40.20 40.55 40.13 40.55 288,700 +0.41(+1.02%)
Oct 06, 2003 40.71 40.79 39.95 40.14 323,700 -0.73(-1.79%)
Oct 03, 2003 41.19 41.24 40.66 40.87 231,400 -0.08(-0.20%)
Oct 02, 2003 40.87 41.07 40.33 40.95 316,600 +0.30(+0.74%)
Oct 01, 2003 40.90 40.90 40.50 40.65 259,400 -0.10(-0.25%)
Sep 30, 2003 39.75 41.04 39.58 40.75 355,500 +1.00(+2.52%)
Sep 29, 2003 40.24 40.30 39.71 39.75 443,300 -0.44(-1.09%)
Sep 26, 2003 41.00 41.06 40.19 40.19 307,700 -0.63(-1.54%)
Sep 25, 2003 41.35 41.39 40.79 40.82 245,000 -0.78(-1.87%)
Sep 24, 2003 42.60 42.62 41.58 41.60 174,000 -0.89(-2.09%)
Sep 23, 2003 42.26 42.53 42.03 42.49 230,700 +0.21(+0.50%)
Sep 22, 2003 42.94 42.94 42.16 42.28 287,200 -0.66(-1.54%)
Sep 19, 2003 42.38 42.98 42.38 42.94 234,600 +0.59(+1.39%)
Sep 18, 2003 42.29 42.42 42.16 42.35 251,300 +0.06(+0.14%)
Sep 17, 2003 42.18 42.59 42.18 42.29 387,100 +0.10(+0.24%)
Sep 16, 2003 42.88 42.63 41.75 42.19 1,074,200 -0.69(-1.61%)
Sep 15, 2003 43.14 43.38 42.53 42.88 250,200 -0.06(-0.14%)
Sep 12, 2003 43.10 43.27 42.75 42.94 224,300 -0.26(-0.60%)
Sep 11, 2003 43.24 43.29 42.52 43.20 502,400 +0.16(+0.37%)
Sep 10, 2003 43.86 43.86 42.95 43.04 440,500 -1.07(-2.43%)
Sep 09, 2003 44.17 44.64 43.98 44.11 570,200 +0.01(+0.02%)
Sep 08, 2003 43.70 44.75 43.44 44.10 305,700 +0.27(+0.62%)
Sep 05, 2003 43.60 43.98 42.61 43.83 1,093,700 -0.55(-1.24%)
Sep 04, 2003 41.00 44.52 41.00 44.38 3,651,500 +6.19(+16.21%)
Sep 03, 2003 39.50 39.50 38.09 38.19 825,000 -1.31(-3.32%)
Sep 02, 2003 37.40 39.50 37.39 39.50 814,300 +2.41(+6.50%)
Aug 29, 2003 36.55 37.12 36.55 37.09 212,000 +0.68(+1.87%)
Aug 28, 2003 36.46 36.70 36.31 36.41 250,300 +0.00(+0.00%)
Aug 27, 2003 36.63 36.63 36.27 36.41 88,500 -0.22(-0.60%)
Aug 26, 2003 36.00 36.63 35.62 36.63 173,200 +0.63(+1.75%)
Aug 25, 2003 36.19 36.35 35.66 36.00 158,500 -0.17(-0.47%)
Aug 22, 2003 37.00 37.06 35.98 36.17 248,800 -0.80(-2.16%)
Aug 21, 2003 36.64 37.00 36.61 36.97 230,900 +0.53(+1.45%)
Aug 20, 2003 36.62 36.89 36.44 36.44 305,200 -0.30(-0.82%)
Aug 19, 2003 35.61 36.74 35.61 36.74 445,300 +1.28(+3.61%)
Aug 18, 2003 35.05 35.46 34.80 35.46 218,600 +0.48(+1.37%)
Aug 15, 2003 35.20 35.20 34.97 34.98 138,300 -0.15(-0.43%)
Aug 14, 2003 35.03 35.25 34.92 35.13 242,500 +0.03(+0.09%)
Aug 13, 2003 35.31 35.35 35.00 35.10 250,000 +0.04(+0.11%)
Aug 12, 2003 34.60 35.33 34.60 35.06 463,000 +0.44(+1.27%)
Aug 11, 2003 34.06 34.80 34.02 34.62 541,200 +0.66(+1.94%)
Aug 08, 2003 32.97 34.05 32.03 33.96 816,700 +1.07(+3.25%)
Aug 07, 2003 33.43 33.43 32.51 32.89 307,500 -0.39(-1.17%)
Aug 06, 2003 33.23 33.59 32.90 33.28 187,300 +0.00(+0.00%)
Aug 05, 2003 33.97 33.97 33.15 33.28 366,100 -0.69(-2.03%)
Aug 04, 2003 35.05 35.05 33.40 33.97 586,700 -1.13(-3.22%)
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.