FinancialContent is the trusted provider of stock market information to the media industry.
Cooper Companies (NY: COO)
324.19 USD  -0.30 (-0.09%)
Official Closing Price  /  Updated: 4:02 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2019 327.87 329.20 323.75 324.19 209,568 -0.30(-0.09%)
Jun 17, 2019 324.00 325.43 322.27 324.49 171,239 +1.39(+0.43%)
Jun 14, 2019 324.81 325.39 321.75 323.10 261,000 -1.46(-0.45%)
Jun 13, 2019 329.88 329.88 322.88 324.56 394,287 -3.56(-1.08%)
Jun 12, 2019 324.58 329.11 323.83 328.12 255,350 +4.03(+1.24%)
Jun 11, 2019 322.97 325.24 320.88 324.09 288,828 +1.48(+0.46%)
Jun 10, 2019 325.23 325.88 321.93 322.61 374,310 +0.66(+0.20%)
Jun 07, 2019 320.72 324.11 320.25 321.95 357,000 +2.01(+0.63%)
Jun 06, 2019 313.36 320.58 312.50 319.94 401,063 +7.67(+2.46%)
Jun 05, 2019 313.42 315.68 311.77 312.27 361,510 +1.66(+0.53%)
Jun 04, 2019 304.78 311.18 302.89 310.61 381,343 +8.85(+2.93%)
Jun 03, 2019 298.61 303.89 296.82 301.76 358,803 +3.97(+1.33%)
May 31, 2019 287.04 297.96 279.03 297.79 477,800 +11.35(+3.96%)
May 30, 2019 285.21 289.97 285.21 286.44 326,492 +1.48(+0.52%)
May 29, 2019 286.60 286.60 281.03 284.96 343,405 -1.62(-0.57%)
May 28, 2019 292.11 296.58 286.40 286.58 427,893 -4.64(-1.59%)
May 24, 2019 292.80 294.27 290.26 291.22 235,000 -0.71(-0.24%)
May 23, 2019 292.05 293.07 290.83 291.93 278,866 -1.61(-0.55%)
May 22, 2019 292.88 294.38 292.27 293.54 199,982 +1.03(+0.35%)
May 21, 2019 291.16 293.56 290.95 292.51 213,251 +3.03(+1.05%)
May 20, 2019 291.45 293.18 288.95 289.48 200,988 -3.25(-1.11%)
May 17, 2019 289.36 294.67 289.35 292.73 210,200 +1.07(+0.37%)
May 16, 2019 291.04 295.46 290.72 291.66 312,037 +0.90(+0.31%)
May 15, 2019 287.53 291.65 285.50 290.76 183,838 +2.96(+1.03%)
May 14, 2019 286.81 290.18 286.81 287.80 149,146 +1.01(+0.35%)
May 13, 2019 287.12 289.09 284.60 286.79 180,556 -5.00(-1.71%)
May 10, 2019 290.53 292.80 284.12 291.79 149,000 +0.37(+0.13%)
May 09, 2019 289.11 292.38 285.69 291.42 202,012 +0.49(+0.17%)
May 08, 2019 289.04 292.44 287.56 290.93 172,912 +1.70(+0.59%)
May 07, 2019 292.42 293.77 286.79 289.23 232,803 -5.53(-1.88%)
May 06, 2019 290.90 296.31 288.32 294.76 313,617 +0.85(+0.29%)
May 03, 2019 290.81 294.58 290.54 293.91 266,500 +3.10(+1.07%)
May 02, 2019 287.91 291.00 284.48 290.81 277,455 +3.41(+1.19%)
May 01, 2019 289.76 290.92 286.45 287.40 206,443 -2.52(-0.87%)
Apr 30, 2019 286.94 290.71 285.12 289.92 312,878 +4.03(+1.41%)
Apr 29, 2019 288.15 289.99 285.33 285.89 272,320 -2.41(-0.84%)
Apr 26, 2019 283.45 288.40 280.43 288.30 352,300 +6.80(+2.42%)
Apr 25, 2019 281.04 282.65 279.42 281.50 547,865 -0.96(-0.34%)
Apr 24, 2019 287.83 288.37 281.75 282.46 363,839 -4.28(-1.49%)
Apr 23, 2019 285.56 288.59 284.04 286.74 304,042 +2.43(+0.85%)
Apr 22, 2019 279.95 286.84 279.95 284.31 318,339 +3.09(+1.10%)
Apr 18, 2019 280.44 284.63 278.76 281.22 495,400 +1.93(+0.69%)
Apr 17, 2019 290.27 290.27 278.50 279.29 411,677 -9.69(-3.35%)
Apr 16, 2019 296.61 297.45 287.25 288.98 280,548 -6.64(-2.25%)
Apr 15, 2019 294.38 295.94 292.87 295.62 222,476 +2.68(+0.91%)
Apr 12, 2019 292.00 297.22 291.58 292.94 281,000 +1.06(+0.36%)
Apr 11, 2019 293.11 293.11 289.07 291.88 299,942 +0.20(+0.07%)
Apr 10, 2019 290.10 293.18 288.33 291.68 196,259 +2.22(+0.77%)
Apr 09, 2019 288.95 292.74 288.41 289.46 398,478 -0.57(-0.20%)
Apr 08, 2019 289.13 290.04 284.58 290.03 295,846 +0.59(+0.20%)
Apr 05, 2019 289.59 291.52 288.23 289.44 721,000 -1.29(-0.44%)
Apr 04, 2019 297.08 297.08 289.46 290.73 421,465 -6.34(-2.13%)
Apr 03, 2019 298.37 299.39 295.55 297.07 365,843 -0.52(-0.17%)
Apr 02, 2019 296.45 298.50 292.18 297.59 288,119 +1.77(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.