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 (%)
Jun 30, 2015
177.93
178.71
176.68
177.62
547,907
+1.22(+0.69%)
Jun 29, 2015
176.54
179.14
175.82
176.40
530,155
-2.13(-1.19%)
Jun 26, 2015
175.80
178.58
174.87
178.52
464,923
+3.17(+1.81%)
Jun 25, 2015
174.21
176.33
174.21
175.35
257,360
+1.25(+0.72%)
Jun 24, 2015
176.40
177.57
174.00
174.10
200,050
-2.76(-1.56%)
Jun 23, 2015
177.39
178.46
175.59
176.87
257,686
-0.12(-0.07%)
Jun 22, 2015
180.06
180.65
176.37
176.99
283,114
-2.65(-1.48%)
Jun 19, 2015
178.31
181.37
177.37
179.64
1,360,387
+2.16(+1.22%)
Jun 18, 2015
177.37
179.02
176.97
177.48
233,399
+0.05(+0.03%)
Jun 17, 2015
176.60
178.03
175.67
177.43
249,983
+1.39(+0.79%)
Jun 16, 2015
176.01
177.04
175.19
176.04
214,061
+0.10(+0.06%)
Jun 15, 2015
175.94
176.47
174.92
175.94
253,457
-1.18(-0.66%)
Jun 12, 2015
175.65
177.69
175.34
177.12
364,146
+0.68(+0.38%)
Jun 11, 2015
173.33
176.82
173.33
176.44
514,853
+3.54(+2.05%)
Jun 10, 2015
171.86
173.43
171.09
172.90
358,840
+1.81(+1.06%)
Jun 09, 2015
173.35
173.35
170.44
171.09
496,040
-2.00(-1.15%)
Jun 08, 2015
174.72
175.68
172.87
173.08
358,756
-1.94(-1.11%)
Jun 05, 2015
174.54
176.34
170.16
175.02
1,271,185
-4.76(-2.65%)
Jun 04, 2015
182.65
184.11
179.38
179.78
579,528
-4.69(-2.54%)
Jun 03, 2015
182.26
186.00
181.39
184.47
447,081
+2.56(+1.40%)
Jun 02, 2015
181.76
182.88
180.56
181.92
479,045
-0.69(-0.38%)
Jun 01, 2015
181.68
183.53
180.36
182.60
406,713
+1.20(+0.66%)
May 29, 2015
180.05
181.99
179.09
181.41
430,832
+0.99(+0.55%)
May 28, 2015
178.45
181.55
178.35
180.42
226,318
+1.60(+0.89%)
May 27, 2015
179.10
180.33
178.04
178.82
345,391
+0.01(+0.01%)
May 26, 2015
179.30
180.32
177.90
178.81
266,976
-1.58(-0.87%)
May 22, 2015
179.36
180.39
180.39
180.39
234,367
+0.95(+0.53%)
May 21, 2015
182.03
182.14
179.18
179.44
340,071
-2.97(-1.63%)
May 20, 2015
182.43
183.59
181.34
182.42
204,601
-0.28(-0.15%)
May 19, 2015
181.97
183.16
180.88
182.69
292,339
+0.72(+0.39%)
May 18, 2015
180.39
182.42
179.66
181.98
373,530
+1.36(+0.75%)
May 15, 2015
181.02
181.42
179.23
180.62
176,335
+0.20(+0.11%)
May 14, 2015
178.80
180.66
177.65
180.42
218,236
+2.38(+1.34%)
May 13, 2015
177.93
179.27
177.41
178.03
193,023
-0.14(-0.08%)
May 12, 2015
177.97
178.57
176.70
178.17
157,333
-0.80(-0.45%)
May 11, 2015
179.78
181.35
178.17
178.97
240,088
-1.52(-0.84%)
May 08, 2015
178.51
181.11
178.51
180.49
268,407
+3.39(+1.92%)
May 07, 2015
177.48
179.06
176.29
177.10
248,833
-0.37(-0.21%)
May 06, 2015
176.85
178.49
175.50
177.47
426,895
+0.38(+0.21%)
May 05, 2015
178.32
179.05
175.13
177.09
350,735
-1.64(-0.92%)
May 04, 2015
178.17
182.29
177.54
178.72
344,244
+1.08(+0.61%)
May 01, 2015
177.84
180.50
177.30
177.65
306,521
-0.07(-0.04%)
Apr 30, 2015
179.36
181.36
176.82
177.72
287,880
-2.81(-1.55%)
Apr 29, 2015
181.65
182.76
179.85
180.52
359,205
-1.22(-0.67%)
Apr 28, 2015
179.64
182.22
176.64
181.74
340,424
+1.43(+0.79%)
Apr 27, 2015
182.46
182.84
178.10
180.31
411,050
-1.08(-0.59%)
Apr 24, 2015
182.38
183.52
181.07
181.39
287,711
-1.24(-0.68%)
Apr 23, 2015
182.59
183.87
182.10
182.62
352,705
+0.06(+0.03%)
Apr 22, 2015
180.92
182.62
180.09
182.56
275,433
+1.18(+0.65%)
Apr 21, 2015
180.97
182.16
180.18
181.39
256,929
+0.71(+0.39%)
Apr 20, 2015
180.84
182.38
180.64
180.68
219,874
+0.72(+0.40%)
Apr 17, 2015
178.28
180.33
177.66
179.96
432,220
+0.39(+0.22%)
Apr 16, 2015
182.43
182.43
179.42
179.57
328,874
-2.74(-1.50%)
Apr 15, 2015
183.21
184.26
182.16
182.31
209,808
-0.39(-0.21%)
Apr 14, 2015
186.34
186.42
182.40
182.69
360,217
-3.34(-1.80%)
Apr 13, 2015
186.59
187.75
185.66
186.04
171,994
-0.84(-0.45%)
Apr 10, 2015
187.21
188.23
186.20
186.88
212,839
+0.33(+0.18%)
Apr 09, 2015
185.30
187.74
184.70
186.55
171,707
+0.41(+0.22%)
Apr 08, 2015
184.63
186.90
183.80
186.14
286,058
+1.46(+0.79%)
Apr 07, 2015
188.79
189.53
184.61
184.68
337,681
-3.32(-1.77%)
Apr 06, 2015
186.89
189.09
186.54
188.00
656,154
+0.68(+0.36%)
Apr 02, 2015
186.51
187.33
187.33
187.33
511,920
+1.11(+0.60%)
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
.