Indicators

Cooper Companies (NY: COO )

331.35 UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	82.92	83.12	81.15	81.82	292,164	-1.09(-1.32%)
Feb 25, 2005	81.97	83.10	81.33	82.92	308,770	+0.94(+1.15%)
Feb 24, 2005	80.89	81.97	80.56	81.97	256,839	+0.83(+1.03%)
Feb 23, 2005	79.99	81.56	79.99	81.14	395,926	+1.14(+1.43%)
Feb 22, 2005	79.39	80.44	78.74	80.00	521,729	-1.08(-1.34%)
Feb 18, 2005	82.34	82.34	80.54	81.08	502,406	-1.52(-1.84%)
Feb 17, 2005	82.85	83.07	82.50	82.60	383,447	-0.25(-0.30%)
Feb 16, 2005	83.02	83.66	82.46	82.85	785,211	-0.32(-0.38%)
Feb 15, 2005	81.97	83.32	81.97	83.17	520,219	+1.29(+1.58%)
Feb 14, 2005	81.73	82.32	81.50	81.87	402,166	+0.45(+0.55%)
Feb 11, 2005	80.83	81.43	80.41	81.43	292,869	+0.82(+1.02%)
Feb 10, 2005	79.95	80.70	79.95	80.60	198,869	+0.67(+0.83%)
Feb 09, 2005	80.94	81.08	79.94	79.94	367,344	-1.00(-1.24%)
Feb 08, 2005	80.36	81.26	80.35	80.94	434,975	+0.82(+1.03%)
Feb 07, 2005	80.48	80.48	79.29	80.12	609,087	-0.79(-0.97%)
Feb 04, 2005	80.83	81.31	79.89	80.90	458,324	+0.07(+0.09%)
Feb 03, 2005	80.23	80.83	79.04	80.83	1,151,045	+3.33(+4.29%)
Feb 02, 2005	76.56	77.50	76.51	77.50	260,361	+1.04(+1.36%)

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.