Breaking News Bar

Business News and Information

Cooper Companies (NY: COO )

375.19 USD +1.07 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 373.78 376.95 371.51 375.19 280,706 +1.07(+0.29%)
Jun 10, 2021 373.45 377.23 371.50 374.12 275,850 +1.71(+0.46%)
Jun 09, 2021 372.84 375.26 370.42 372.41 237,253 +0.05(+0.01%)
Jun 08, 2021 375.98 375.98 369.24 372.36 309,016 -2.04(-0.54%)
Jun 07, 2021 382.31 384.65 373.81 374.40 349,206 -7.56(-1.98%)
Jun 04, 2021 385.13 390.69 380.63 381.96 413,742 -2.13(-0.55%)
Jun 03, 2021 381.54 385.38 378.18 384.09 310,655 -0.60(-0.16%)
Jun 02, 2021 390.64 393.26 383.92 384.69 331,323 -5.70(-1.46%)
Jun 01, 2021 395.54 397.07 389.54 390.39 211,635 -3.06(-0.78%)
May 28, 2021 397.88 398.95 393.12 393.45 180,569 -1.62(-0.41%)
May 27, 2021 394.46 396.22 391.00 395.07 513,067 +2.96(+0.75%)
May 26, 2021 393.88 394.47 389.80 392.11 302,114 -2.38(-0.60%)
May 25, 2021 394.35 397.37 392.85 394.49 295,614 -0.01(-0.00%)
May 24, 2021 392.37 396.08 392.37 394.50 266,358 +6.07(+1.56%)
May 21, 2021 390.69 396.56 386.73 388.43 616,145 -0.68(-0.17%)
May 20, 2021 381.80 390.17 380.27 389.11 180,259 +7.14(+1.87%)
May 19, 2021 382.30 382.71 378.93 381.97 266,310 -3.10(-0.81%)
May 18, 2021 388.50 391.93 384.94 385.07 279,599 -3.15(-0.81%)
May 17, 2021 388.93 389.92 385.63 388.22 135,681 -0.97(-0.25%)
May 14, 2021 390.08 391.47 387.86 389.19 242,157 +1.31(+0.34%)
May 13, 2021 384.96 391.39 384.44 387.88 249,921 +3.16(+0.82%)
May 12, 2021 388.60 390.11 384.52 384.72 253,756 -3.59(-0.92%)
May 11, 2021 399.91 399.91 387.79 388.31 309,441 -13.51(-3.36%)
May 10, 2021 404.34 407.79 401.82 401.82 168,707 -2.52(-0.62%)
May 07, 2021 404.90 411.76 404.30 404.34 201,151 -1.16(-0.29%)
May 06, 2021 399.20 405.82 397.08 405.50 219,160 +4.62(+1.15%)
May 05, 2021 402.30 412.37 397.99 400.88 353,722 -10.72(-2.60%)
May 04, 2021 411.48 413.70 408.37 411.60 267,794 -0.47(-0.11%)
May 03, 2021 412.78 415.96 408.22 412.07 226,105 +1.18(+0.29%)
Apr 30, 2021 407.61 413.81 407.11 410.89 227,200 +3.30(+0.81%)
Apr 29, 2021 409.19 410.13 405.01 407.59 147,344 +0.53(+0.13%)
Apr 28, 2021 407.99 410.73 403.51 407.06 206,135 -0.36(-0.09%)
Apr 27, 2021 408.00 412.44 404.76 407.42 182,354 -2.23(-0.54%)
Apr 26, 2021 411.19 414.09 408.26 409.65 207,513 -1.66(-0.40%)
Apr 23, 2021 407.69 414.37 406.10 411.31 220,600 +6.03(+1.49%)
Apr 22, 2021 405.59 410.76 403.62 405.28 328,272 +1.26(+0.31%)
Apr 21, 2021 402.19 405.45 399.23 404.02 320,404 +3.54(+0.88%)
Apr 20, 2021 399.04 403.45 396.92 400.48 316,769 +1.15(+0.29%)
Apr 19, 2021 398.50 401.48 397.20 399.33 287,444 -0.19(-0.05%)
Apr 16, 2021 400.73 403.19 396.74 399.52 321,200 -0.48(-0.12%)
Apr 15, 2021 391.90 400.65 391.39 400.00 345,827 +8.95(+2.29%)
Apr 14, 2021 390.55 393.89 387.75 391.05 188,686 +0.16(+0.04%)
Apr 13, 2021 387.11 392.00 385.64 390.89 177,168 +2.87(+0.74%)
Apr 12, 2021 386.06 388.79 385.67 388.02 228,051 +1.97(+0.51%)
Apr 09, 2021 382.88 386.05 380.11 386.05 277,300 +5.03(+1.32%)
Apr 08, 2021 384.09 387.90 380.46 381.02 324,850 -1.67(-0.44%)
Apr 07, 2021 386.44 388.96 381.07 382.69 354,729 -6.60(-1.70%)
Apr 06, 2021 388.92 390.85 387.21 389.29 368,442 +1.55(+0.40%)
Apr 05, 2021 388.73 389.32 386.19 387.74 241,382 +2.25(+0.58%)
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.
 
bottom clear