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
)
331.35
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 (%)
Feb 27, 2015
164.51
165.06
163.11
163.64
349,070
-1.48(-0.89%)
Feb 26, 2015
162.75
165.23
162.69
165.12
273,995
+1.99(+1.22%)
Feb 25, 2015
164.27
164.53
162.22
163.13
474,604
-0.97(-0.59%)
Feb 24, 2015
164.69
165.91
163.70
164.10
369,103
-0.59(-0.36%)
Feb 23, 2015
164.94
165.42
163.82
164.69
397,603
-0.79(-0.48%)
Feb 20, 2015
164.02
165.61
163.31
165.48
567,806
+1.46(+0.89%)
Feb 19, 2015
164.46
165.91
163.81
164.02
294,510
-0.76(-0.46%)
Feb 18, 2015
163.27
164.92
162.13
164.78
426,621
+1.81(+1.11%)
Feb 17, 2015
164.98
165.30
162.78
162.97
322,178
-1.90(-1.15%)
Feb 13, 2015
162.41
164.87
164.87
164.87
534,765
+2.18(+1.34%)
Feb 12, 2015
162.21
163.49
161.15
162.69
174,195
+1.06(+0.65%)
Feb 11, 2015
161.69
162.29
160.89
161.64
235,949
+0.06(+0.04%)
Feb 10, 2015
159.84
161.74
158.92
161.58
370,190
+3.06(+1.93%)
Feb 09, 2015
159.93
160.92
157.81
158.51
375,764
-2.45(-1.52%)
Feb 06, 2015
161.55
162.10
160.03
160.96
458,690
-0.25(-0.15%)
Feb 05, 2015
159.83
162.59
159.83
161.21
236,124
+1.53(+0.96%)
Feb 04, 2015
156.87
161.00
156.87
159.68
412,777
+2.16(+1.37%)
Feb 03, 2015
158.44
159.13
155.81
157.53
339,599
+0.02(+0.01%)
Feb 02, 2015
157.94
157.94
154.49
157.51
388,819
+0.17(+0.11%)
Jan 30, 2015
158.73
159.57
156.82
157.34
272,314
-2.44(-1.53%)
Jan 29, 2015
159.21
160.23
156.45
159.78
529,547
+0.02(+0.01%)
Jan 28, 2015
163.51
164.30
159.44
159.76
486,644
-2.50(-1.54%)
Jan 27, 2015
160.16
162.90
159.40
162.26
661,183
+0.37(+0.23%)
Jan 26, 2015
160.96
162.08
158.40
161.89
360,497
+0.46(+0.28%)
Jan 23, 2015
163.22
164.02
161.25
161.43
335,600
-2.34(-1.43%)
Jan 22, 2015
162.66
164.52
161.52
163.77
328,925
+1.41(+0.87%)
Jan 21, 2015
159.87
162.50
159.04
162.37
366,698
+2.70(+1.69%)
Jan 20, 2015
159.21
161.37
158.28
159.67
353,368
+0.27(+0.17%)
Jan 16, 2015
158.57
160.01
158.00
159.40
397,921
+0.06(+0.04%)
Jan 15, 2015
160.30
161.17
159.06
159.34
321,320
-0.96(-0.60%)
Jan 14, 2015
159.29
161.55
158.92
160.30
421,739
-0.47(-0.29%)
Jan 13, 2015
162.62
164.13
159.67
160.77
332,157
+0.01(+0.01%)
Jan 12, 2015
162.32
162.81
160.09
160.76
338,826
-0.75(-0.46%)
Jan 09, 2015
163.01
164.09
161.26
161.51
353,462
-1.02(-0.63%)
Jan 08, 2015
162.71
164.57
162.01
162.53
535,867
+0.66(+0.41%)
Jan 07, 2015
158.19
162.04
157.93
161.87
471,674
+5.09(+3.25%)
Jan 06, 2015
159.47
160.25
156.01
156.78
678,491
-2.25(-1.41%)
Jan 05, 2015
159.12
160.94
158.24
159.02
546,774
-1.24(-0.77%)
Jan 02, 2015
162.53
163.58
159.59
160.26
426,212
-1.48(-0.91%)
Dec 31, 2014
163.92
161.74
161.74
161.74
320,699
-1.70(-1.04%)
Dec 30, 2014
164.05
164.60
162.69
163.43
349,119
-0.98(-0.59%)
Dec 29, 2014
162.91
165.01
162.06
164.41
517,552
+0.77(+0.47%)
Dec 26, 2014
163.85
164.05
163.19
163.64
300,291
-0.19(-0.12%)
Dec 24, 2014
162.66
163.83
163.83
163.83
190,415
+0.99(+0.61%)
Dec 23, 2014
164.05
164.05
160.88
162.84
796,555
-0.37(-0.23%)
Dec 22, 2014
162.34
163.54
161.99
163.21
311,295
+0.70(+0.43%)
Dec 19, 2014
161.94
163.05
160.72
162.51
760,627
+0.59(+0.36%)
Dec 18, 2014
161.48
161.93
159.57
161.93
472,250
+2.66(+1.67%)
Dec 17, 2014
155.38
159.40
154.12
159.26
518,528
+4.64(+3.00%)
Dec 16, 2014
154.24
156.36
153.87
154.62
507,418
-1.01(-0.65%)
Dec 15, 2014
159.08
159.08
155.28
155.63
646,489
-2.28(-1.44%)
Dec 12, 2014
157.81
159.97
157.54
157.91
599,131
-0.77(-0.48%)
Dec 11, 2014
159.32
160.87
158.22
158.67
411,576
+0.60(+0.38%)
Dec 10, 2014
161.33
162.11
157.88
158.07
790,990
-3.85(-2.38%)
Dec 09, 2014
160.88
162.06
157.78
161.93
994,197
-0.07(-0.04%)
Dec 08, 2014
160.51
162.94
160.36
162.00
779,527
+0.35(+0.22%)
Dec 05, 2014
163.14
164.64
160.67
161.65
1,927,375
-6.75(-4.01%)
Dec 04, 2014
169.07
169.85
166.78
168.40
576,838
-0.76(-0.45%)
Dec 03, 2014
167.09
169.50
165.97
169.16
613,927
+2.76(+1.66%)
Dec 02, 2014
165.77
167.70
164.51
166.40
744,707
+0.04(+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
.