Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cooper Companies
(NY:
COO
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
6.254
6.277
6.234
6.237
794,614
+0.03(+0.52%)
May 28, 2002
6.212
6.229
6.136
6.205
461,854
-0.01(-0.12%)
May 27, 2002
6.216
6.311
6.211
6.212
655,095
+0.00(+0.00%)
May 24, 2002
6.216
6.311
6.211
6.212
651,086
-0.00(-0.06%)
May 23, 2002
6.196
6.226
6.111
6.216
817,867
+0.03(+0.52%)
May 22, 2002
6.243
6.252
6.142
6.183
651,888
-0.06(-0.94%)
May 21, 2002
6.279
6.311
6.234
6.242
623,824
-0.03(-0.44%)
May 20, 2002
6.342
6.345
6.218
6.269
1,526,685
-0.08(-1.22%)
May 17, 2002
6.372
6.398
6.273
6.347
1,488,999
-0.02(-0.39%)
May 16, 2002
6.554
6.555
6.368
6.372
533,217
-0.18(-2.78%)
May 15, 2002
6.647
6.722
6.519
6.554
1,023,135
-0.08(-1.22%)
May 14, 2002
6.360
6.712
6.360
6.635
1,943,637
+0.27(+4.31%)
May 13, 2002
6.417
6.504
6.354
6.360
655,095
-0.06(-0.93%)
May 10, 2002
6.535
6.535
6.398
6.420
559,677
-0.11(-1.76%)
May 09, 2002
6.597
6.606
6.535
6.535
865,977
-0.07(-1.09%)
May 08, 2002
6.560
6.607
6.541
6.607
837,111
+0.05(+0.72%)
May 07, 2002
6.809
6.828
6.560
6.560
1,208,358
-0.25(-3.66%)
May 06, 2002
6.778
6.872
6.772
6.809
2,305,263
+0.02(+0.37%)
May 03, 2002
6.782
6.797
6.770
6.784
964,602
+0.00(+0.04%)
May 02, 2002
6.782
6.814
6.728
6.782
860,364
+0.00(+0.00%)
May 01, 2002
6.610
6.807
6.597
6.782
1,756,810
+0.17(+2.60%)
Apr 30, 2002
6.465
6.620
6.465
6.610
1,305,380
+0.14(+2.24%)
Apr 29, 2002
6.491
6.498
6.342
6.465
1,695,069
-0.03(-0.52%)
Apr 26, 2002
6.529
6.535
6.486
6.499
732,071
-0.05(-0.82%)
Apr 25, 2002
6.591
6.591
6.488
6.553
970,215
-0.06(-0.87%)
Apr 24, 2002
6.576
6.681
6.571
6.610
1,120,157
+0.03(+0.53%)
Apr 23, 2002
6.510
6.604
6.510
6.575
1,096,904
+0.04(+0.57%)
Apr 22, 2002
6.489
6.545
6.485
6.538
1,149,023
+0.05(+0.75%)
Apr 19, 2002
6.439
6.500
6.439
6.489
1,152,230
+0.05(+0.77%)
Apr 18, 2002
6.417
6.483
6.348
6.439
1,427,258
+0.02(+0.37%)
Apr 17, 2002
6.329
6.473
6.327
6.415
1,217,980
+0.09(+1.36%)
Apr 16, 2002
6.258
6.345
6.241
6.329
906,870
+0.07(+1.18%)
Apr 15, 2002
6.276
6.326
6.206
6.256
1,187,511
-0.02(-0.32%)
Apr 12, 2002
6.229
6.317
6.222
6.276
1,923,591
+0.07(+1.08%)
Apr 11, 2002
6.223
6.227
6.167
6.208
1,482,584
-0.01(-0.16%)
Apr 10, 2002
6.036
6.223
6.036
6.218
1,470,557
+0.19(+3.14%)
Apr 09, 2002
5.943
6.104
5.936
6.029
570,903
+0.07(+1.13%)
Apr 08, 2002
5.924
5.974
5.887
5.961
784,190
+0.04(+0.65%)
Apr 05, 2002
5.943
5.968
5.893
5.923
859,562
-0.02(-0.34%)
Apr 04, 2002
5.944
5.953
5.898
5.943
955,782
+0.00(+0.00%)
Apr 03, 2002
5.930
5.959
5.874
5.943
869,184
+0.01(+0.21%)
Apr 02, 2002
5.894
5.944
5.864
5.930
1,226,800
+0.05(+0.83%)
Apr 01, 2002
5.930
5.943
5.768
5.882
1,278,118
-0.03(-0.51%)
Mar 29, 2002
5.837
6.030
5.837
5.911
2,005,378
+0.00(+0.00%)
Mar 28, 2002
5.837
6.030
5.837
5.911
2,005,378
+0.09(+1.50%)
Mar 27, 2002
5.612
5.874
5.612
5.824
2,519,351
+0.23(+4.08%)
Mar 26, 2002
5.566
5.625
5.557
5.596
1,193,124
+0.05(+0.83%)
Mar 25, 2002
5.749
5.766
5.532
5.550
1,767,234
-0.20(-3.47%)
Mar 22, 2002
5.612
5.812
5.575
5.749
1,634,130
+0.00(+0.00%)
Mar 21, 2002
5.747
5.751
5.718
5.749
805,037
-0.00(-0.02%)
Mar 20, 2002
5.849
5.849
5.681
5.751
924,510
-0.08(-1.33%)
Mar 19, 2002
5.862
5.863
5.799
5.828
480,296
-0.03(-0.55%)
Mar 18, 2002
5.824
5.885
5.812
5.860
1,102,517
+0.07(+1.16%)
Mar 15, 2002
5.787
5.858
5.776
5.793
1,442,493
-0.01(-0.11%)
Mar 14, 2002
5.794
5.849
5.737
5.799
1,117,751
+0.00(+0.09%)
Mar 13, 2002
5.824
5.860
5.749
5.794
160,366
-0.03(-0.51%)
Mar 12, 2002
5.844
5.855
5.774
5.824
1,849,823
-0.02(-0.41%)
Mar 11, 2002
6.111
6.130
5.781
5.848
2,535,388
-0.30(-4.89%)
Mar 08, 2002
6.167
6.248
6.148
6.148
679,150
+0.00(+0.00%)
Mar 07, 2002
6.125
6.223
6.111
6.148
779,379
+0.02(+0.39%)
Mar 06, 2002
6.092
6.186
6.092
6.125
2,241,918
+0.04(+0.64%)
Mar 05, 2002
6.167
6.242
6.080
6.086
3,552,109
-0.15(-2.44%)
Mar 04, 2002
6.279
6.292
6.223
6.238
1,100,111
+0.00(+0.02%)
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
.