Cooper Companies (NY: COO )

325.46 USD -4.43 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 331.32 333.67 324.71 325.46 305,493 -4.43(-1.34%)
Nov 23, 2020 334.06 337.77 327.67 329.89 274,939 -1.48(-0.45%)
Nov 20, 2020 332.93 339.42 331.17 331.37 450,700 -0.86(-0.26%)
Nov 19, 2020 329.03 333.04 328.83 332.23 425,447 +2.64(+0.80%)
Nov 18, 2020 332.71 334.39 327.83 329.59 344,903 -2.86(-0.86%)
Nov 17, 2020 338.25 338.25 331.72 332.45 226,889 -8.25(-2.42%)
Nov 16, 2020 345.63 347.49 338.68 340.70 186,424 -0.65(-0.19%)
Nov 13, 2020 338.64 342.42 338.64 341.35 206,700 +4.36(+1.29%)
Nov 12, 2020 342.28 343.30 332.61 336.99 252,257 -6.31(-1.84%)
Nov 11, 2020 348.36 349.47 340.64 343.30 246,699 -3.09(-0.89%)
Nov 10, 2020 351.18 352.56 341.43 346.39 261,452 -5.35(-1.52%)
Nov 09, 2020 355.66 371.59 344.71 351.74 410,104 +17.83(+5.34%)
Nov 06, 2020 333.47 336.88 333.39 333.91 113,700 +1.91(+0.58%)
Nov 05, 2020 335.04 337.66 331.68 332.00 180,192 +0.58(+0.18%)
Nov 04, 2020 328.71 336.04 325.29 331.42 204,563 +7.46(+2.30%)
Nov 03, 2020 325.40 332.06 323.83 323.96 158,372 +3.44(+1.07%)
Nov 02, 2020 323.83 329.07 319.51 320.52 262,950 +1.47(+0.46%)
Oct 30, 2020 323.97 327.36 314.29 319.05 353,000 -5.09(-1.57%)
Oct 29, 2020 332.39 332.39 324.01 324.14 278,108 -9.43(-2.83%)
Oct 28, 2020 340.96 340.96 332.81 333.57 203,636 -12.78(-3.69%)
Oct 27, 2020 349.08 351.90 345.19 346.35 154,582 -1.82(-0.52%)
Oct 26, 2020 352.12 352.22 345.28 348.17 192,970 -8.28(-2.32%)
Oct 23, 2020 354.03 356.88 351.42 356.45 144,000 +3.27(+0.93%)
Oct 22, 2020 349.28 354.76 348.85 353.18 112,519 +4.39(+1.26%)
Oct 21, 2020 348.45 352.29 346.32 348.79 149,005 +1.33(+0.38%)
Oct 20, 2020 351.28 353.71 346.47 347.46 160,659 -0.96(-0.28%)
Oct 19, 2020 353.58 357.32 347.50 348.42 154,222 -5.28(-1.49%)
Oct 16, 2020 355.76 358.30 351.83 353.70 145,100 +0.28(+0.08%)
Oct 15, 2020 350.00 354.93 348.76 353.42 163,498 -0.45(-0.13%)
Oct 14, 2020 356.00 358.86 351.66 353.87 173,505 -2.37(-0.67%)
Oct 13, 2020 360.07 361.97 354.23 356.24 157,112 -4.39(-1.22%)
Oct 12, 2020 359.13 364.05 356.97 360.63 174,066 +2.78(+0.78%)
Oct 09, 2020 356.85 359.40 354.77 357.85 136,200 +3.10(+0.87%)
Oct 08, 2020 350.00 356.61 349.16 354.75 142,660 +3.88(+1.11%)
Oct 07, 2020 343.10 351.74 343.10 350.87 189,351 +8.85(+2.59%)
Oct 06, 2020 341.75 349.83 340.81 342.02 221,083 -0.80(-0.23%)
Oct 05, 2020 338.00 343.72 338.00 342.82 206,268 +7.39(+2.20%)
Oct 02, 2020 335.27 337.99 329.30 335.43 180,300 -3.34(-0.99%)
Oct 01, 2020 339.97 341.61 336.67 338.77 211,877 +1.65(+0.49%)
Sep 30, 2020 334.87 340.54 334.50 337.12 265,724 +3.53(+1.06%)
Sep 29, 2020 335.49 339.92 333.26 333.59 185,780 -0.53(-0.16%)
Sep 28, 2020 337.61 340.68 333.70 334.12 182,805 +0.88(+0.26%)
Sep 25, 2020 327.22 334.42 326.75 333.24 198,600 +4.21(+1.28%)
Sep 24, 2020 331.04 332.49 326.79 329.03 182,474 -4.60(-1.38%)
Sep 23, 2020 338.69 340.32 332.85 333.63 213,517 -5.62(-1.66%)
Sep 22, 2020 343.66 343.66 334.49 339.25 250,396 -2.61(-0.76%)
Sep 21, 2020 341.57 343.57 335.98 341.86 309,321 -4.57(-1.32%)
Sep 18, 2020 345.67 352.40 343.95 346.43 508,300 -1.35(-0.39%)
Sep 17, 2020 340.08 348.87 335.70 347.78 376,262 +5.47(+1.60%)
Sep 16, 2020 336.56 344.51 336.56 342.31 343,460 +6.25(+1.86%)
Sep 15, 2020 335.72 340.17 334.75 336.06 233,859 +1.51(+0.45%)
Sep 14, 2020 328.36 337.85 327.90 334.55 315,720 +7.72(+2.36%)
Sep 11, 2020 325.35 332.38 323.66 326.83 400,300 +2.31(+0.71%)
Sep 10, 2020 321.47 326.01 319.08 324.52 307,279 +5.32(+1.67%)
Sep 09, 2020 320.09 323.72 317.07 319.20 269,425 +1.00(+0.31%)
Sep 08, 2020 320.67 323.07 311.94 318.20 426,564 -5.29(-1.64%)
Sep 04, 2020 320.00 336.00 313.48 323.49 918,100 +16.68(+5.44%)
Sep 03, 2020 316.23 316.49 304.92 306.81 362,862 -10.40(-3.28%)
Sep 02, 2020 310.02 317.68 309.38 317.21 312,403 +7.81(+2.52%)
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.