Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023				331.35	0	+2.48(+0.75%)
Sep 22, 2023	329.27	331.81	326.18	328.87	156,564	+0.48(+0.15%)
Sep 21, 2023	334.91	335.29	328.04	328.39	166,378	-8.23(-2.44%)
Sep 20, 2023	338.92	340.82	335.89	336.62	156,376	-0.10(-0.03%)
Sep 19, 2023	336.87	338.32	334.49	336.72	191,163	-0.74(-0.22%)
Sep 18, 2023	341.59	342.65	337.29	337.46	184,581	-4.90(-1.43%)
Sep 15, 2023	340.23	344.62	339.62	342.36	420,789	+2.24(+0.66%)
Sep 14, 2023	346.90	347.22	339.13	340.12	657,381	-4.51(-1.31%)
Sep 13, 2023	346.42	347.37	342.30	344.63	277,432	-3.21(-0.92%)
Sep 12, 2023	350.52	350.52	347.19	347.84	237,279	-3.75(-1.07%)
Sep 11, 2023	351.60	352.39	349.19	351.59	267,154	+1.58(+0.45%)
Sep 08, 2023	353.08	359.12	347.87	350.01	206,088	-3.73(-1.05%)
Sep 07, 2023	356.87	357.63	352.67	353.74	260,772	-2.91(-0.82%)
Sep 06, 2023	351.86	360.40	350.60	356.65	443,931	+4.44(+1.26%)
Sep 05, 2023	363.50	363.50	352.04	352.21	326,769	-12.48(-3.42%)
Sep 01, 2023	372.72	372.72	359.67	364.69	437,557	-5.30(-1.43%)
Aug 31, 2023	378.29	378.29	368.67	369.99	550,047	-10.87(-2.85%)
Aug 30, 2023	378.12	383.14	378.12	380.86	205,229	+2.75(+0.73%)
Aug 29, 2023	374.14	378.63	373.63	378.11	259,081	+4.75(+1.27%)
Aug 28, 2023	374.23	376.88	370.97	373.36	264,277	+1.98(+0.53%)
Aug 25, 2023	370.09	374.07	367.07	371.38	187,491	+1.56(+0.42%)
Aug 24, 2023	372.77	376.22	369.12	369.82	245,938	-3.74(-1.00%)
Aug 23, 2023	371.97	376.54	370.91	373.56	187,494	+3.38(+0.91%)
Aug 22, 2023	373.02	373.99	369.60	370.18	155,189	-1.90(-0.51%)
Aug 21, 2023	369.81	372.89	368.09	372.08	152,475	+3.12(+0.85%)
Aug 18, 2023	366.64	370.43	364.42	368.96	259,915	+0.88(+0.24%)
Aug 17, 2023	374.33	379.42	368.04	368.08	167,757	-4.70(-1.26%)
Aug 16, 2023	375.69	379.36	372.77	372.78	299,103	-4.21(-1.12%)
Aug 15, 2023	376.77	379.61	375.60	376.99	291,457	-0.93(-0.25%)
Aug 14, 2023	374.20	379.24	374.20	377.92	338,450	+3.43(+0.92%)
Aug 11, 2023	376.40	376.83	372.21	374.49	361,060	-3.28(-0.87%)
Aug 10, 2023	384.93	389.42	377.77	377.77	283,505	-5.30(-1.38%)
Aug 09, 2023	384.91	388.76	381.90	383.07	211,469	-1.99(-0.52%)
Aug 08, 2023	386.73	387.80	378.48	385.06	230,383	-4.77(-1.22%)
Aug 07, 2023	390.85	390.85	387.81	389.83	114,984	+1.04(+0.27%)
Aug 04, 2023	389.79	391.61	388.01	388.79	344,555	-1.03(-0.26%)
Aug 03, 2023	383.39	390.57	383.39	389.82	353,605	+1.96(+0.51%)
Aug 02, 2023	387.90	390.16	385.10	387.86	462,766	-2.15(-0.55%)
Aug 01, 2023	387.76	390.90	386.99	390.01	297,488	-1.25(-0.32%)
Jul 31, 2023	394.56	394.56	388.90	391.26	215,715	-2.19(-0.56%)
Jul 28, 2023	392.94	395.56	388.64	393.45	232,002	+4.80(+1.24%)
Jul 27, 2023	391.76	391.76	387.94	388.65	261,707	-0.82(-0.21%)
Jul 26, 2023	385.62	389.51	382.91	389.47	161,103	+3.18(+0.82%)
Jul 25, 2023	386.72	389.21	384.34	386.29	254,133	-0.64(-0.17%)
Jul 24, 2023	387.90	388.09	383.61	386.93	197,668	-0.65(-0.17%)
Jul 21, 2023	391.83	392.57	387.47	387.58	285,255	-4.24(-1.08%)
Jul 20, 2023	395.36	397.81	391.22	391.82	198,134	-2.99(-0.76%)
Jul 19, 2023	392.39	397.00	388.91	394.81	307,015	+1.59(+0.40%)
Jul 18, 2023	392.13	395.14	388.99	393.22	226,762	-0.72(-0.18%)
Jul 17, 2023	397.03	399.59	393.72	393.94	249,940	-3.39(-0.85%)
Jul 14, 2023	390.30	397.75	390.30	397.33	289,975	+7.27(+1.86%)
Jul 13, 2023	387.87	390.75	385.98	390.06	182,195	+2.73(+0.70%)
Jul 12, 2023	385.24	388.70	383.38	387.33	198,903	+4.87(+1.27%)
Jul 11, 2023	384.28	386.17	380.57	382.46	168,905	-0.95(-0.25%)
Jul 10, 2023	379.27	384.05	379.09	383.41	158,191	+5.06(+1.34%)
Jul 07, 2023	374.54	379.79	374.32	378.35	200,527	+2.59(+0.69%)
Jul 06, 2023	374.13	379.01	372.98	375.76	346,424	-1.51(-0.40%)
Jul 05, 2023	378.10	378.59	373.17	377.27	306,985	-0.12(-0.03%)
Jul 03, 2023	380.62	380.62	375.25	377.39	136,147	-6.01(-1.57%)
Jun 30, 2023	383.95	385.59	379.95	383.40	209,960	+3.45(+0.91%)
Jun 29, 2023	379.15	383.00	379.15	379.95	249,823	-0.52(-0.14%)
Jun 28, 2023	378.64	381.42	377.12	380.47	218,328	+1.89(+0.50%)
Jun 27, 2023	374.23	378.88	371.11	378.58	229,215	+4.93(+1.32%)
Jun 26, 2023	372.97	375.72	369.35	373.65	226,925	+0.90(+0.24%)
Jun 23, 2023	371.79	375.80	370.06	372.75	311,753	-0.28(-0.08%)
Jun 22, 2023	371.60	374.94	370.31	373.03	280,136	+2.35(+0.63%)
Jun 21, 2023	367.79	371.09	365.56	370.68	197,715	+1.58(+0.43%)
Jun 20, 2023	363.20	369.75	363.15	369.10	246,369	+1.72(+0.47%)
Jun 16, 2023	371.93	375.78	366.65	367.38	628,559	-0.16(-0.04%)
Jun 15, 2023	363.70	369.98	361.99	367.54	302,481	+4.83(+1.33%)
Jun 14, 2023	363.99	368.49	360.74	362.71	383,907	+3.56(+0.99%)
Jun 13, 2023	355.98	360.37	355.98	359.15	259,608	+3.20(+0.90%)
Jun 12, 2023	348.27	356.63	348.09	355.95	343,129	+9.83(+2.84%)
Jun 09, 2023	349.68	349.69	344.35	346.12	295,675	-3.64(-1.04%)
Jun 08, 2023	350.35	350.57	345.38	349.76	279,482	-1.00(-0.29%)
Jun 07, 2023	350.62	351.48	346.53	350.76	246,550	-1.84(-0.52%)
Jun 06, 2023	353.32	356.89	350.20	352.60	253,622	-0.92(-0.26%)
Jun 05, 2023	358.01	359.81	352.98	353.52	321,036	-2.92(-0.82%)
Jun 02, 2023	360.10	364.47	356.02	356.44	701,719	-17.72(-4.74%)
Jun 01, 2023	370.97	375.53	367.21	374.16	362,767	+2.66(+0.72%)
May 31, 2023	366.85	371.86	364.56	371.50	1,348,584	+3.33(+0.90%)
May 30, 2023	367.65	369.82	365.82	368.17	425,009	-1.19(-0.32%)
May 26, 2023	370.98	372.36	366.74	369.36	425,983	-2.05(-0.55%)
May 25, 2023	377.82	379.19	368.63	371.41	423,094	-6.53(-1.73%)
May 24, 2023	378.62	379.24	374.64	377.94	346,527	-2.07(-0.54%)
May 23, 2023	386.86	387.69	377.84	380.01	436,020	-10.10(-2.59%)
May 22, 2023	386.19	394.83	386.19	390.11	316,934	+4.04(+1.05%)
May 19, 2023	388.60	389.31	385.79	386.07	575,232	-1.80(-0.46%)
May 18, 2023	386.08	390.04	385.81	387.87	263,971	+2.18(+0.57%)
May 17, 2023	388.03	388.03	377.57	385.69	374,910	-1.99(-0.51%)
May 16, 2023	388.37	388.37	385.19	387.68	280,348	-1.64(-0.42%)
May 15, 2023	390.64	390.94	387.14	389.32	248,046	-0.81(-0.21%)
May 12, 2023	391.30	393.64	387.03	390.13	434,271	-1.93(-0.49%)
May 11, 2023	389.97	393.66	389.24	392.06	262,569	+1.19(+0.30%)
May 10, 2023	386.72	395.17	386.72	390.87	260,864	+5.61(+1.46%)
May 09, 2023	385.53	387.39	384.48	385.26	121,546	-0.82(-0.21%)
May 08, 2023	384.38	387.98	382.08	386.08	183,428	+0.17(+0.04%)
May 05, 2023	381.12	386.57	380.76	385.91	131,492	+6.67(+1.76%)
May 04, 2023	378.95	382.39	376.78	379.24	132,155	-1.66(-0.44%)
May 03, 2023	386.07	386.78	378.71	380.90	225,411	-1.32(-0.35%)
May 02, 2023	382.04	385.83	378.51	382.22	178,509	-1.52(-0.40%)
May 01, 2023	380.24	385.42	380.24	383.74	105,294	+2.32(+0.61%)
Apr 28, 2023	378.17	382.63	376.66	381.42	174,385	+3.29(+0.87%)
Apr 27, 2023	375.29	379.13	372.60	378.13	191,904	+2.21(+0.59%)
Apr 26, 2023	377.05	380.20	373.12	375.92	246,874	-3.06(-0.81%)
Apr 25, 2023	383.97	384.99	378.00	378.98	166,998	-6.48(-1.68%)
Apr 24, 2023	387.17	388.26	383.35	385.46	179,355	+0.09(+0.02%)
Apr 21, 2023	388.17	388.17	382.94	385.37	212,320	+0.12(+0.03%)
Apr 20, 2023	383.49	386.43	381.78	385.25	312,178	-0.26(-0.07%)
Apr 19, 2023	377.31	385.89	377.31	385.51	200,790	+7.49(+1.98%)
Apr 18, 2023	374.73	378.68	371.50	378.02	224,451	+6.57(+1.77%)
Apr 17, 2023	373.08	374.96	369.51	371.45	175,671	-2.23(-0.60%)
Apr 14, 2023	375.68	378.75	371.81	373.68	190,539	-3.83(-1.01%)
Apr 13, 2023	374.47	378.58	372.77	377.51	156,268	+4.66(+1.25%)
Apr 12, 2023	374.99	378.90	371.46	372.85	240,666	+0.94(+0.25%)
Apr 11, 2023	371.39	375.10	371.02	371.91	153,683	+1.82(+0.49%)
Apr 10, 2023	369.76	370.10	366.10	370.09	148,450	-2.18(-0.59%)
Apr 06, 2023	373.24	373.94	365.98	372.27	286,378	-1.30(-0.35%)
Apr 05, 2023	368.69	374.16	365.41	373.57	217,887	+3.54(+0.96%)
Apr 04, 2023	368.81	371.47	367.23	370.03	261,301	+1.68(+0.46%)

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.

Cooper Companies (NY: COO )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Cooper Companies (NY: COO )

Historical Prices

Sections

Services

The Ridgway Record