Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Companies (NY: COO )

331.35 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 295.09 297.71 292.65 295.94 356,672 +1.20(+0.41%)
Mar 28, 2019 294.00 295.46 291.28 294.75 256,235 +2.12(+0.72%)
Mar 27, 2019 293.88 294.58 290.72 292.63 237,058 -1.26(-0.43%)
Mar 26, 2019 294.08 296.86 293.56 293.88 364,869 +1.80(+0.62%)
Mar 25, 2019 292.18 293.62 289.75 292.09 240,333 +0.55(+0.19%)
Mar 22, 2019 296.40 297.39 291.38 291.54 271,807 -5.49(-1.85%)
Mar 21, 2019 290.52 297.65 290.52 297.02 243,977 +6.04(+2.07%)
Mar 20, 2019 294.27 294.27 290.54 290.99 318,501 -3.37(-1.14%)
Mar 19, 2019 292.56 294.71 289.59 294.36 375,614 +1.40(+0.48%)
Mar 18, 2019 294.52 296.09 289.01 292.96 381,868 -2.05(-0.69%)
Mar 15, 2019 294.50 296.53 293.55 295.00 440,536 +0.42(+0.14%)
Mar 14, 2019 291.25 295.13 289.74 294.58 429,541 +2.70(+0.92%)
Mar 13, 2019 293.45 294.17 290.04 291.89 236,355 -0.88(-0.30%)
Mar 12, 2019 289.69 293.47 287.79 292.77 331,595 +4.18(+1.45%)
Mar 11, 2019 288.21 290.29 287.46 288.59 375,193 +0.71(+0.25%)
Mar 08, 2019 286.27 290.68 282.71 287.88 392,800 -0.29(-0.10%)
Mar 07, 2019 283.77 292.24 282.87 288.17 490,700 +5.63(+1.99%)
Mar 06, 2019 298.77 298.77 278.64 282.54 1,027,751 -7.45(-2.57%)
Mar 05, 2019 288.80 290.92 285.15 290.00 512,405 +2.37(+0.82%)
Mar 04, 2019 291.13 291.45 283.68 287.63 474,662 -2.82(-0.97%)
Mar 01, 2019 286.96 291.97 285.32 290.45 884,776 +4.68(+1.64%)
Feb 28, 2019 287.05 288.23 285.41 285.77 814,106 -1.03(-0.36%)
Feb 27, 2019 287.52 288.96 286.11 286.80 588,736 -1.73(-0.60%)
Feb 26, 2019 294.18 295.13 288.06 288.53 324,844 -5.85(-1.99%)
Feb 25, 2019 293.21 294.87 292.33 294.38 265,718 +2.01(+0.69%)
Feb 22, 2019 286.45 292.78 284.47 292.37 339,559 +6.25(+2.19%)
Feb 21, 2019 283.90 287.76 283.32 286.11 289,925 +1.71(+0.60%)
Feb 20, 2019 282.58 284.87 282.23 284.40 229,617 +1.20(+0.42%)
Feb 19, 2019 278.92 283.45 278.67 283.20 309,043 +4.35(+1.56%)
Feb 15, 2019 278.14 279.98 274.56 278.86 725,054 +3.06(+1.11%)
Feb 14, 2019 277.37 277.76 275.31 275.80 265,792 -1.99(-0.72%)
Feb 13, 2019 278.80 279.18 274.46 277.79 252,522 -0.09(-0.03%)
Feb 12, 2019 276.77 278.46 274.29 277.88 225,518 +2.86(+1.04%)
Feb 11, 2019 277.29 279.28 274.47 275.02 222,516 -0.84(-0.30%)
Feb 08, 2019 271.56 275.95 271.03 275.86 214,664 +3.25(+1.19%)
Feb 07, 2019 274.23 275.67 270.33 272.61 310,817 -3.64(-1.32%)
Feb 06, 2019 277.46 278.44 275.50 276.25 245,023 -1.39(-0.50%)
Feb 05, 2019 278.01 281.08 276.52 277.64 225,463 +0.61(+0.22%)
Feb 04, 2019 277.53 278.49 273.39 277.03 335,938 -0.48(-0.17%)
Feb 01, 2019 281.70 288.29 276.80 277.51 373,585 -1.04(-0.37%)
Jan 31, 2019 275.43 279.57 273.63 278.55 468,633 +2.01(+0.73%)
Jan 30, 2019 273.59 278.94 272.34 276.54 296,858 +2.99(+1.09%)
Jan 29, 2019 273.46 275.34 270.87 273.55 202,764 +0.12(+0.04%)
Jan 28, 2019 273.86 275.04 271.73 273.43 184,303 -1.97(-0.71%)
Jan 25, 2019 272.73 275.60 271.87 275.40 269,005 +3.64(+1.34%)
Jan 24, 2019 268.87 272.32 268.77 271.76 239,462 +3.16(+1.18%)
Jan 23, 2019 268.24 272.38 264.64 268.61 242,783 +1.30(+0.49%)
Jan 22, 2019 268.15 269.10 264.19 267.31 311,045 -2.12(-0.79%)
Jan 18, 2019 268.90 269.87 263.56 269.42 552,622 +2.16(+0.81%)
Jan 17, 2019 271.99 274.21 266.98 267.27 543,120 -4.65(-1.71%)
Jan 16, 2019 268.76 272.75 266.62 271.91 436,806 +3.47(+1.29%)
Jan 15, 2019 259.50 269.46 258.98 268.44 318,442 +8.09(+3.11%)
Jan 14, 2019 259.79 263.35 259.08 260.35 345,239 -0.91(-0.35%)
Jan 11, 2019 258.43 261.41 255.61 261.26 185,662 +1.85(+0.71%)
Jan 10, 2019 256.95 260.07 255.85 259.41 273,850 +1.38(+0.53%)
Jan 09, 2019 254.78 262.92 254.78 258.03 452,669 +4.43(+1.75%)
Jan 08, 2019 247.61 254.08 247.61 253.61 418,386 +7.05(+2.86%)
Jan 07, 2019 246.98 250.30 245.78 246.55 483,104 +0.58(+0.24%)
Jan 04, 2019 241.79 249.07 241.51 245.97 871,463 +0.01(+0.00%)
Jan 03, 2019 249.00 250.15 242.23 245.96 468,683 -4.45(-1.78%)
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.