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 (%)
Sep 30, 2022
270.12
274.50
263.64
263.86
400,471
-5.50(-2.04%)
Sep 29, 2022
266.38
271.19
263.61
269.36
256,425
+0.29(+0.11%)
Sep 28, 2022
265.30
270.93
262.87
269.06
422,479
+5.30(+2.01%)
Sep 27, 2022
271.58
271.94
263.05
263.77
354,559
-5.19(-1.93%)
Sep 26, 2022
273.99
275.77
265.31
268.96
394,154
-6.68(-2.42%)
Sep 23, 2022
271.81
276.43
270.00
275.63
397,909
+1.49(+0.54%)
Sep 22, 2022
273.79
275.31
271.50
274.14
338,442
-2.18(-0.79%)
Sep 21, 2022
283.85
285.96
276.30
276.32
202,933
-7.16(-2.53%)
Sep 20, 2022
287.08
289.56
281.82
283.48
295,214
-6.82(-2.35%)
Sep 19, 2022
289.30
291.21
284.12
290.30
344,704
-1.10(-0.38%)
Sep 16, 2022
297.37
297.37
290.81
291.40
327,877
-8.51(-2.84%)
Sep 15, 2022
303.08
308.78
298.70
299.91
250,526
-2.94(-0.97%)
Sep 14, 2022
304.87
306.31
301.00
302.85
263,258
-2.67(-0.87%)
Sep 13, 2022
310.26
311.95
305.10
305.52
274,058
-13.21(-4.14%)
Sep 12, 2022
315.20
318.86
315.20
318.73
191,910
+4.08(+1.30%)
Sep 09, 2022
308.60
314.93
306.53
314.65
230,961
+6.80(+2.21%)
Sep 08, 2022
302.90
310.50
300.16
307.85
317,601
+1.79(+0.58%)
Sep 07, 2022
297.39
308.06
297.34
306.06
400,221
+9.93(+3.35%)
Sep 06, 2022
296.81
299.88
294.31
296.13
265,151
+0.65(+0.22%)
Sep 02, 2022
302.17
303.35
294.32
295.48
437,269
-4.59(-1.53%)
Sep 01, 2022
285.98
301.04
282.98
300.07
864,760
+12.68(+4.41%)
Aug 31, 2022
291.26
293.26
285.56
287.39
546,271
-0.82(-0.28%)
Aug 30, 2022
291.27
293.49
287.65
288.21
433,497
-3.04(-1.04%)
Aug 29, 2022
292.17
294.07
288.49
291.25
377,702
-5.27(-1.78%)
Aug 26, 2022
313.95
314.78
296.50
296.52
312,342
-17.46(-5.56%)
Aug 25, 2022
312.60
314.31
308.81
313.98
330,260
+4.22(+1.36%)
Aug 24, 2022
309.88
312.20
306.44
309.76
457,759
-1.51(-0.49%)
Aug 23, 2022
312.95
312.95
308.79
311.27
182,408
-3.10(-0.99%)
Aug 22, 2022
318.96
320.48
313.13
314.37
237,492
-8.27(-2.56%)
Aug 19, 2022
325.32
326.22
320.55
322.64
288,380
-4.28(-1.31%)
Aug 18, 2022
329.02
331.01
324.17
326.92
197,368
-2.10(-0.64%)
Aug 17, 2022
334.70
337.19
328.68
329.02
271,798
-8.20(-2.43%)
Aug 16, 2022
331.00
337.38
329.07
337.21
222,157
+3.93(+1.18%)
Aug 15, 2022
332.32
337.51
331.42
333.29
145,341
-0.73(-0.22%)
Aug 12, 2022
330.96
334.12
328.49
334.01
147,428
+5.33(+1.62%)
Aug 11, 2022
334.98
337.10
328.14
328.69
270,130
-3.50(-1.05%)
Aug 10, 2022
331.19
332.41
327.69
332.19
300,585
+6.61(+2.03%)
Aug 09, 2022
333.36
333.93
324.97
325.58
197,402
-8.04(-2.41%)
Aug 08, 2022
333.71
334.61
331.46
333.62
161,348
+2.76(+0.83%)
Aug 05, 2022
325.18
330.96
325.18
330.86
147,718
+3.44(+1.05%)
Aug 04, 2022
328.91
330.31
325.23
327.42
180,726
-1.67(-0.51%)
Aug 03, 2022
326.57
332.33
324.95
329.09
203,988
+4.33(+1.33%)
Aug 02, 2022
323.92
329.68
321.56
324.76
224,900
-0.58(-0.18%)
Aug 01, 2022
324.83
329.14
323.73
325.34
291,349
-1.61(-0.49%)
Jul 29, 2022
326.24
329.36
323.73
326.95
292,768
+0.57(+0.17%)
Jul 28, 2022
321.47
329.06
316.08
326.38
232,134
+7.87(+2.47%)
Jul 27, 2022
312.64
319.31
312.64
318.51
252,716
+7.71(+2.48%)
Jul 26, 2022
314.25
314.25
310.03
310.80
243,647
-2.83(-0.90%)
Jul 25, 2022
314.33
315.21
311.72
313.63
173,116
+0.27(+0.09%)
Jul 22, 2022
315.91
318.95
311.43
313.36
193,799
-2.44(-0.77%)
Jul 21, 2022
308.54
316.16
307.40
315.80
219,966
+8.77(+2.86%)
Jul 20, 2022
302.91
308.62
302.91
307.03
262,199
+4.01(+1.32%)
Jul 19, 2022
298.97
303.96
296.98
303.02
289,813
+8.96(+3.05%)
Jul 18, 2022
294.87
297.14
291.45
294.06
394,393
+0.63(+0.21%)
Jul 15, 2022
289.92
294.13
287.62
293.43
314,554
+5.01(+1.74%)
Jul 14, 2022
289.29
289.72
283.94
288.43
262,819
-3.67(-1.26%)
Jul 13, 2022
292.09
293.50
286.92
292.09
319,367
-5.01(-1.69%)
Jul 12, 2022
303.34
306.35
296.84
297.10
386,723
-7.38(-2.42%)
Jul 11, 2022
309.85
310.81
302.79
304.48
287,796
-7.01(-2.25%)
Jul 08, 2022
312.60
315.80
310.00
311.49
348,116
-5.48(-1.73%)
Jul 07, 2022
312.85
317.21
310.33
316.97
421,354
+4.45(+1.42%)
Jul 06, 2022
315.35
317.70
310.91
312.52
274,194
-3.29(-1.04%)
Jul 05, 2022
315.18
316.94
307.97
315.81
284,380
-2.62(-0.82%)
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
.