Cooper Companies (NQ: COO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	103.45	104.57	102.99	103.75	679,184	+0.42(+0.41%)
Nov 07, 2024	104.37	104.37	102.25	103.33	1,148,572	-0.45(-0.43%)
Nov 06, 2024	107.84	107.84	101.36	103.78	1,245,006	-1.43(-1.36%)
Nov 05, 2024	103.97	105.54	103.25	105.21	638,523	+0.35(+0.33%)
Nov 04, 2024	106.06	106.38	104.56	104.86	692,427	-0.99(-0.94%)
Nov 01, 2024	104.92	106.26	104.92	105.85	715,874	+1.17(+1.12%)
Oct 31, 2024	105.03	105.38	104.44	104.68	1,131,619	-0.52(-0.49%)
Oct 30, 2024	103.96	105.83	103.96	105.20	1,414,508	+0.67(+0.64%)
Oct 29, 2024	105.12	105.44	104.41	104.53	837,051	-0.98(-0.93%)
Oct 28, 2024	108.01	108.01	105.42	105.51	950,909	-2.31(-2.14%)
Oct 25, 2024	107.44	108.32	107.05	107.82	3,270,373	+0.52(+0.48%)
Oct 24, 2024	105.80	109.03	105.44	107.30	3,239,608	+1.98(+1.88%)
Oct 23, 2024	105.61	106.21	104.70	105.32	912,377	-0.51(-0.48%)
Oct 22, 2024	106.40	106.48	105.21	105.83	1,999,677	-0.89(-0.83%)
Oct 21, 2024	107.95	108.38	106.60	106.72	765,007	-1.54(-1.42%)
Oct 18, 2024	106.78	108.55	106.54	108.26	733,653	+1.48(+1.39%)
Oct 17, 2024	108.46	108.73	106.60	106.78	1,193,332	-1.78(-1.64%)
Oct 16, 2024	108.53	109.03	107.94	108.56	695,801	+0.01(+0.01%)
Oct 15, 2024	107.46	109.37	107.46	108.55	829,395	+0.87(+0.81%)
Oct 14, 2024	106.93	107.75	106.73	107.68	521,201	+0.94(+0.88%)
Oct 11, 2024	106.53	107.22	106.15	106.74	892,665	+0.44(+0.41%)
Oct 10, 2024	105.49	106.51	105.49	106.30	674,449	-0.50(-0.47%)
Oct 09, 2024	105.60	106.91	105.08	106.80	444,492	+1.19(+1.13%)
Oct 08, 2024	105.18	105.94	105.06	105.61	698,693	+0.12(+0.11%)
Oct 07, 2024	106.48	106.83	104.91	105.49	1,151,189	-0.43(-0.41%)
Oct 04, 2024	107.37	108.06	105.01	105.92	1,047,380	-1.05(-0.98%)
Oct 03, 2024	107.23	107.56	106.45	106.97	2,004,079	-0.83(-0.77%)
Oct 02, 2024	107.54	108.88	106.77	107.80	1,083,007	-0.56(-0.52%)
Oct 01, 2024	109.84	110.13	108.25	108.36	1,193,637	-1.98(-1.79%)
Sep 30, 2024	109.98	110.67	109.63	110.34	776,714	+0.56(+0.51%)
Sep 27, 2024	110.08	111.44	109.48	109.78	648,075	+0.24(+0.22%)
Sep 26, 2024	108.77	109.80	108.04	109.54	811,711	+1.13(+1.04%)
Sep 25, 2024	110.21	110.21	108.29	108.41	1,468,799	-1.44(-1.31%)
Sep 24, 2024	110.25	110.50	109.07	109.85	961,031	+0.04(+0.04%)
Sep 23, 2024	110.51	111.00	109.35	109.81	705,908	-0.68(-0.62%)
Sep 20, 2024	110.38	111.01	109.44	110.49	1,914,534	-0.61(-0.55%)
Sep 19, 2024	111.79	112.29	109.91	111.10	987,902	+0.57(+0.52%)
Sep 18, 2024	110.08	111.96	109.48	110.53	904,019	+0.70(+0.64%)
Sep 17, 2024	111.19	112.18	109.38	109.83	881,124	-1.40(-1.26%)
Sep 16, 2024	111.00	112.38	110.66	111.23	885,863	+0.70(+0.63%)
Sep 13, 2024	108.89	110.69	108.43	110.53	1,287,703	+1.67(+1.53%)
Sep 12, 2024	108.35	109.59	107.69	108.86	1,030,834	+0.35(+0.32%)
Sep 11, 2024	108.05	108.65	106.03	108.51	897,120	+0.17(+0.16%)
Sep 10, 2024	108.11	108.53	107.26	108.34	857,609	+0.31(+0.29%)
Sep 09, 2024	106.61	108.68	106.07	108.03	1,137,000	+1.44(+1.35%)
Sep 06, 2024	106.59	107.82	105.97	106.59	1,235,653	+0.09(+0.08%)
Sep 05, 2024	105.65	107.36	104.59	106.50	1,228,741	+0.96(+0.91%)
Sep 04, 2024	106.32	107.45	104.48	105.54	1,585,330	-0.52(-0.49%)

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.