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 (%)
Apr 30, 2012 88.28 88.61 87.68 88.17 361,529 -0.39(-0.44%)
Apr 27, 2012 86.90 88.74 86.12 88.56 429,093 +2.09(+2.42%)
Apr 26, 2012 86.61 87.07 85.54 86.47 394,260 -0.22(-0.25%)
Apr 25, 2012 86.34 87.54 86.18 86.69 501,712 +1.06(+1.24%)
Apr 24, 2012 85.22 85.89 84.77 85.63 363,977 +0.35(+0.41%)
Apr 23, 2012 84.00 85.47 83.86 85.28 380,789 -0.20(-0.23%)
Apr 20, 2012 86.35 87.18 85.41 85.48 494,668 -0.38(-0.44%)
Apr 19, 2012 85.00 86.11 84.51 85.86 575,370 +0.93(+1.10%)
Apr 18, 2012 83.89 85.00 83.80 84.93 467,000 +0.77(+0.91%)
Apr 17, 2012 83.00 84.82 83.00 84.16 341,891 +1.62(+1.96%)
Apr 16, 2012 83.40 83.71 82.38 82.54 277,017 -0.43(-0.52%)
Apr 13, 2012 83.27 83.49 82.52 82.97 337,738 -0.66(-0.79%)
Apr 12, 2012 81.78 83.82 81.78 83.63 490,086 +1.74(+2.12%)
Apr 11, 2012 82.02 82.37 81.22 81.89 314,994 +0.36(+0.44%)
Apr 10, 2012 82.37 83.13 81.46 81.53 627,608 -1.17(-1.41%)
Apr 09, 2012 82.48 82.88 82.14 82.70 492,552 -1.06(-1.27%)
Apr 05, 2012 80.84 84.11 80.62 83.76 865,746 +3.08(+3.82%)
Apr 04, 2012 80.55 80.79 80.16 80.68 347,106 -0.87(-1.07%)
Apr 03, 2012 81.98 81.98 80.92 81.55 304,369 -0.70(-0.85%)
Apr 02, 2012 81.34 82.41 80.65 82.25 495,062 +0.54(+0.66%)
Mar 30, 2012 81.50 82.11 80.85 81.71 740,360 +0.46(+0.57%)
Mar 29, 2012 79.80 81.87 79.43 81.25 467,991 +0.82(+1.02%)
Mar 28, 2012 80.00 80.51 79.86 80.43 368,206 +0.46(+0.58%)
Mar 27, 2012 80.10 80.25 79.67 79.97 274,950 -0.03(-0.04%)
Mar 26, 2012 79.10 80.31 79.10 80.00 249,674 +1.10(+1.39%)
Mar 23, 2012 78.87 79.46 78.68 78.90 187,585 -0.10(-0.13%)
Mar 22, 2012 77.90 79.10 77.63 79.00 348,239 +0.74(+0.95%)
Mar 21, 2012 78.37 78.64 77.71 78.26 252,392 -0.14(-0.18%)
Mar 20, 2012 79.38 79.38 78.19 78.40 334,705 -1.16(-1.46%)
Mar 19, 2012 80.60 80.60 79.37 79.56 554,604 -1.22(-1.51%)
Mar 16, 2012 80.68 80.98 80.47 80.78 322,720 -0.05(-0.06%)
Mar 15, 2012 80.95 81.14 79.89 80.83 279,673 -0.33(-0.41%)
Mar 14, 2012 79.88 82.23 79.88 81.16 516,604 +1.06(+1.32%)
Mar 13, 2012 79.82 80.81 79.00 80.10 410,396 +0.52(+0.65%)
Mar 12, 2012 81.27 81.28 79.23 79.58 964,609 -2.38(-2.90%)
Mar 09, 2012 83.15 83.85 80.95 81.96 1,451,914 +3.03(+3.84%)
Mar 08, 2012 79.11 79.47 78.25 78.93 606,622 +0.64(+0.82%)
Mar 07, 2012 77.80 79.06 77.66 78.29 411,832 +0.79(+1.02%)
Mar 06, 2012 77.50 77.66 76.50 77.50 452,529 -0.85(-1.08%)
Mar 05, 2012 78.43 78.98 77.67 78.35 410,954 -0.15(-0.19%)
Mar 02, 2012 79.41 79.80 78.41 78.50 316,893 -1.07(-1.34%)
Mar 01, 2012 79.66 80.31 78.83 79.57 321,182 +0.09(+0.11%)
Feb 29, 2012 80.46 80.92 79.47 79.48 391,158 -0.60(-0.75%)
Feb 28, 2012 80.02 80.91 79.43 80.08 329,360 +0.39(+0.49%)
Feb 27, 2012 78.90 80.06 78.21 79.69 314,290 +0.43(+0.54%)
Feb 24, 2012 79.09 79.56 78.34 79.26 318,024 +0.08(+0.10%)
Feb 23, 2012 78.09 80.29 78.07 79.18 471,216 +1.06(+1.36%)
Feb 22, 2012 77.94 78.38 77.50 78.12 375,698 +0.03(+0.04%)
Feb 21, 2012 78.24 78.30 77.76 78.09 294,121 -0.12(-0.15%)
Feb 17, 2012 78.58 78.75 77.26 78.21 274,209 +0.12(+0.15%)
Feb 16, 2012 75.64 78.79 75.15 78.09 507,572 +3.05(+4.06%)
Feb 15, 2012 74.78 75.13 74.21 75.04 357,414 +0.57(+0.77%)
Feb 14, 2012 74.73 74.88 73.99 74.47 236,455 -0.50(-0.67%)
Feb 13, 2012 75.00 75.04 74.41 74.97 352,982 +0.58(+0.78%)
Feb 10, 2012 73.28 74.76 72.72 74.39 245,835 +0.47(+0.64%)
Feb 09, 2012 75.29 75.30 73.33 73.92 280,425 -1.08(-1.44%)
Feb 08, 2012 75.27 75.80 74.09 75.00 319,919 -0.23(-0.31%)
Feb 07, 2012 76.33 76.41 74.99 75.23 351,006 -1.07(-1.40%)
Feb 06, 2012 75.74 76.63 75.23 76.30 501,027 +0.22(+0.29%)
Feb 03, 2012 75.21 76.24 74.96 76.08 311,971 +1.63(+2.19%)
Feb 02, 2012 75.10 75.19 74.03 74.45 302,873 -0.28(-0.37%)
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.