Stock Quote

Cooper Companies (NY: COO )

398.15 USD -1.72 (-0.43%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 255.52 262.57 254.29 258.31 355,805 +4.02(+1.58%)
Oct 30, 2018 249.14 254.60 248.71 254.29 231,122 +6.59(+2.66%)
Oct 29, 2018 249.79 252.43 244.82 247.70 252,011 -0.15(-0.06%)
Oct 26, 2018 247.83 250.77 243.85 247.85 217,400 -2.70(-1.08%)
Oct 25, 2018 249.42 252.65 245.77 250.55 181,366 +1.98(+0.80%)
Oct 24, 2018 253.89 256.43 248.10 248.57 195,449 -5.21(-2.05%)
Oct 23, 2018 251.12 255.84 248.10 253.78 221,122 -0.50(-0.20%)
Oct 22, 2018 255.05 255.36 252.87 254.28 158,124 +0.07(+0.03%)
Oct 19, 2018 258.40 259.10 253.99 254.21 209,000 -3.91(-1.51%)
Oct 18, 2018 264.36 264.67 256.50 258.12 200,660 -6.16(-2.33%)
Oct 17, 2018 260.94 264.75 259.61 264.28 161,917 +2.21(+0.84%)
Oct 16, 2018 254.03 262.80 254.03 262.07 248,636 +9.07(+3.58%)
Oct 15, 2018 255.77 256.70 252.31 253.00 219,775 -3.22(-1.26%)
Oct 12, 2018 254.09 256.86 252.20 256.22 302,500 +5.63(+2.25%)
Oct 11, 2018 252.73 255.68 249.19 250.59 315,877 -1.98(-0.78%)
Oct 10, 2018 258.82 260.79 252.35 252.57 263,924 -7.12(-2.74%)
Oct 09, 2018 262.35 263.48 258.11 259.69 375,143 -2.58(-0.98%)
Oct 08, 2018 266.66 266.66 260.08 262.27 296,794 -4.62(-1.73%)
Oct 05, 2018 268.38 270.60 263.54 266.89 336,400 -0.94(-0.35%)
Oct 04, 2018 275.11 275.11 266.23 267.83 396,453 -8.20(-2.97%)
Oct 03, 2018 279.98 280.10 274.77 276.03 394,098 -3.20(-1.15%)
Oct 02, 2018 278.71 279.42 277.24 279.23 209,923 +0.49(+0.18%)
Oct 01, 2018 277.31 280.10 276.85 278.74 218,867 +1.59(+0.57%)
Sep 28, 2018 275.35 277.92 274.12 277.15 276,600 +1.82(+0.66%)
Sep 27, 2018 274.73 276.63 273.97 275.33 209,299 +0.83(+0.30%)
Sep 26, 2018 273.83 276.31 272.21 274.50 243,815 +1.66(+0.61%)
Sep 25, 2018 270.00 273.44 269.07 272.84 257,967 +3.40(+1.26%)
Sep 24, 2018 269.16 270.37 267.69 269.44 220,465 +0.51(+0.19%)
Sep 21, 2018 268.13 270.64 266.57 268.93 398,200 +1.37(+0.51%)
Sep 20, 2018 266.50 269.31 264.73 267.56 511,584 +2.22(+0.84%)
Sep 19, 2018 265.00 267.33 264.10 265.34 375,444 +0.58(+0.22%)
Sep 18, 2018 259.93 265.05 258.72 264.76 267,394 +5.10(+1.96%)
Sep 17, 2018 263.10 263.32 258.38 259.66 297,445 -3.26(-1.24%)
Sep 14, 2018 265.13 265.13 261.89 262.92 237,200 -2.40(-0.90%)
Sep 13, 2018 265.37 267.24 262.80 265.32 289,509 +0.13(+0.05%)
Sep 12, 2018 263.00 265.80 263.00 265.19 255,339 +1.47(+0.56%)
Sep 11, 2018 259.48 264.65 259.48 263.72 353,855 +3.74(+1.44%)
Sep 10, 2018 260.51 267.98 258.27 259.98 388,998 +0.55(+0.21%)
Sep 07, 2018 259.80 261.05 257.58 259.43 298,200 -0.38(-0.15%)
Sep 06, 2018 255.24 261.62 254.69 259.81 355,014 +4.47(+1.75%)
Sep 05, 2018 255.74 257.56 251.95 255.34 390,573 -1.34(-0.52%)
Sep 04, 2018 255.78 259.05 255.02 256.68 514,384 +0.90(+0.35%)
Aug 31, 2018 255.78 255.78 255.78 0 -7.91(-3.00%)
Aug 30, 2018 264.41 265.92 262.79 263.69 277,261 -1.92(-0.72%)
Aug 29, 2018 263.60 266.99 262.75 265.61 293,866 +2.04(+0.77%)
Aug 28, 2018 262.77 265.33 261.03 263.57 273,510 +1.74(+0.66%)
Aug 27, 2018 261.01 261.99 259.14 261.83 264,333 +1.85(+0.71%)
Aug 24, 2018 258.79 260.27 258.39 259.98 192,800 +0.77(+0.30%)
Aug 23, 2018 259.53 261.18 258.50 259.21 176,967 -0.32(-0.12%)
Aug 22, 2018 255.36 260.30 254.74 259.53 249,275 +2.77(+1.08%)
Aug 21, 2018 257.10 257.83 255.13 256.76 272,060 +0.70(+0.27%)
Aug 20, 2018 257.74 258.28 255.68 256.06 320,280 -1.57(-0.61%)
Aug 17, 2018 256.21 258.75 254.81 257.63 224,000 +2.01(+0.79%)
Aug 16, 2018 253.97 256.95 252.48 255.62 219,892 +2.47(+0.98%)
Aug 15, 2018 254.82 254.82 250.90 253.15 301,131 -1.82(-0.71%)
Aug 14, 2018 252.72 256.54 250.00 254.97 254,738 +1.78(+0.70%)
Aug 13, 2018 253.16 256.93 251.62 253.19 222,247 -0.07(-0.03%)
Aug 10, 2018 256.15 256.15 252.35 253.26 367,100 -3.58(-1.39%)
Aug 09, 2018 258.67 260.83 256.68 256.84 227,797 -1.11(-0.43%)
Aug 08, 2018 257.90 259.03 255.45 257.95 265,486 +0.46(+0.18%)
Aug 07, 2018 257.88 258.08 255.33 257.49 328,622 -0.95(-0.37%)
Aug 06, 2018 259.53 260.42 258.00 258.44 281,593 -1.87(-0.72%)
Aug 03, 2018 260.99 260.99 258.77 260.31 262,800 -0.05(-0.02%)
Aug 02, 2018 259.34 261.57 258.05 260.36 231,823 +1.33(+0.51%)
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.