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 (%)
Sep 25, 2023
331.35
0
+2.48(+0.75%)
Sep 22, 2023
329.27
331.81
326.18
328.87
156,564
+0.48(+0.15%)
Sep 21, 2023
334.91
335.29
328.04
328.39
166,378
-8.23(-2.44%)
Sep 20, 2023
338.92
340.82
335.89
336.62
156,376
-0.10(-0.03%)
Sep 19, 2023
336.87
338.32
334.49
336.72
191,163
-0.74(-0.22%)
Sep 18, 2023
341.59
342.65
337.29
337.46
184,581
-4.90(-1.43%)
Sep 15, 2023
340.23
344.62
339.62
342.36
420,789
+2.24(+0.66%)
Sep 14, 2023
346.90
347.22
339.13
340.12
657,381
-4.51(-1.31%)
Sep 13, 2023
346.42
347.37
342.30
344.63
277,432
-3.21(-0.92%)
Sep 12, 2023
350.52
350.52
347.19
347.84
237,279
-3.75(-1.07%)
Sep 11, 2023
351.60
352.39
349.19
351.59
267,154
+1.58(+0.45%)
Sep 08, 2023
353.08
359.12
347.87
350.01
206,088
-3.73(-1.05%)
Sep 07, 2023
356.87
357.63
352.67
353.74
260,772
-2.91(-0.82%)
Sep 06, 2023
351.86
360.40
350.60
356.65
443,931
+4.44(+1.26%)
Sep 05, 2023
363.50
363.50
352.04
352.21
326,769
-12.48(-3.42%)
Sep 01, 2023
372.72
372.72
359.67
364.69
437,557
-5.30(-1.43%)
Aug 31, 2023
378.29
378.29
368.67
369.99
550,047
-10.87(-2.85%)
Aug 30, 2023
378.12
383.14
378.12
380.86
205,229
+2.75(+0.73%)
Aug 29, 2023
374.14
378.63
373.63
378.11
259,081
+4.75(+1.27%)
Aug 28, 2023
374.23
376.88
370.97
373.36
264,277
+1.98(+0.53%)
Aug 25, 2023
370.09
374.07
367.07
371.38
187,491
+1.56(+0.42%)
Aug 24, 2023
372.77
376.22
369.12
369.82
245,938
-3.74(-1.00%)
Aug 23, 2023
371.97
376.54
370.91
373.56
187,494
+3.38(+0.91%)
Aug 22, 2023
373.02
373.99
369.60
370.18
155,189
-1.90(-0.51%)
Aug 21, 2023
369.81
372.89
368.09
372.08
152,475
+3.12(+0.85%)
Aug 18, 2023
366.64
370.43
364.42
368.96
259,915
+0.88(+0.24%)
Aug 17, 2023
374.33
379.42
368.04
368.08
167,757
-4.70(-1.26%)
Aug 16, 2023
375.69
379.36
372.77
372.78
299,103
-4.21(-1.12%)
Aug 15, 2023
376.77
379.61
375.60
376.99
291,457
-0.93(-0.25%)
Aug 14, 2023
374.20
379.24
374.20
377.92
338,450
+3.43(+0.92%)
Aug 11, 2023
376.40
376.83
372.21
374.49
361,060
-3.28(-0.87%)
Aug 10, 2023
384.93
389.42
377.77
377.77
283,505
-5.30(-1.38%)
Aug 09, 2023
384.91
388.76
381.90
383.07
211,469
-1.99(-0.52%)
Aug 08, 2023
386.73
387.80
378.48
385.06
230,383
-4.77(-1.22%)
Aug 07, 2023
390.85
390.85
387.81
389.83
114,984
+1.04(+0.27%)
Aug 04, 2023
389.79
391.61
388.01
388.79
344,555
-1.03(-0.26%)
Aug 03, 2023
383.39
390.57
383.39
389.82
353,605
+1.96(+0.51%)
Aug 02, 2023
387.90
390.16
385.10
387.86
462,766
-2.15(-0.55%)
Aug 01, 2023
387.76
390.90
386.99
390.01
297,488
-1.25(-0.32%)
Jul 31, 2023
394.56
394.56
388.90
391.26
215,715
-2.19(-0.56%)
Jul 28, 2023
392.94
395.56
388.64
393.45
232,002
+4.80(+1.24%)
Jul 27, 2023
391.76
391.76
387.94
388.65
261,707
-0.82(-0.21%)
Jul 26, 2023
385.62
389.51
382.91
389.47
161,103
+3.18(+0.82%)
Jul 25, 2023
386.72
389.21
384.34
386.29
254,133
-0.64(-0.17%)
Jul 24, 2023
387.90
388.09
383.61
386.93
197,668
-0.65(-0.17%)
Jul 21, 2023
391.83
392.57
387.47
387.58
285,255
-4.24(-1.08%)
Jul 20, 2023
395.36
397.81
391.22
391.82
198,134
-2.99(-0.76%)
Jul 19, 2023
392.39
397.00
388.91
394.81
307,015
+1.59(+0.40%)
Jul 18, 2023
392.13
395.14
388.99
393.22
226,762
-0.72(-0.18%)
Jul 17, 2023
397.03
399.59
393.72
393.94
249,940
-3.39(-0.85%)
Jul 14, 2023
390.30
397.75
390.30
397.33
289,975
+7.27(+1.86%)
Jul 13, 2023
387.87
390.75
385.98
390.06
182,195
+2.73(+0.70%)
Jul 12, 2023
385.24
388.70
383.38
387.33
198,903
+4.87(+1.27%)
Jul 11, 2023
384.28
386.17
380.57
382.46
168,905
-0.95(-0.25%)
Jul 10, 2023
379.27
384.05
379.09
383.41
158,191
+5.06(+1.34%)
Jul 07, 2023
374.54
379.79
374.32
378.35
200,527
+2.59(+0.69%)
Jul 06, 2023
374.13
379.01
372.98
375.76
346,424
-1.51(-0.40%)
Jul 05, 2023
378.10
378.59
373.17
377.27
306,985
-0.12(-0.03%)
Jul 03, 2023
380.62
380.62
375.25
377.39
136,147
-6.01(-1.57%)
Jun 30, 2023
383.95
385.59
379.95
383.40
209,960
+3.45(+0.91%)
Jun 29, 2023
379.15
383.00
379.15
379.95
249,823
-0.52(-0.14%)
Jun 28, 2023
378.64
381.42
377.12
380.47
218,328
+1.89(+0.50%)
Jun 27, 2023
374.23
378.88
371.11
378.58
229,215
+4.93(+1.32%)
Jun 26, 2023
372.97
375.72
369.35
373.65
226,925
+0.90(+0.24%)
Jun 23, 2023
371.79
375.80
370.06
372.75
311,753
-0.28(-0.08%)
Jun 22, 2023
371.60
374.94
370.31
373.03
280,136
+2.35(+0.63%)
Jun 21, 2023
367.79
371.09
365.56
370.68
197,715
+1.58(+0.43%)
Jun 20, 2023
363.20
369.75
363.15
369.10
246,369
+1.72(+0.47%)
Jun 16, 2023
371.93
375.78
366.65
367.38
628,559
-0.16(-0.04%)
Jun 15, 2023
363.70
369.98
361.99
367.54
302,481
-18.54(-4.80%)
May 08, 2023
384.38
387.98
382.08
386.08
183,428
+0.17(+0.04%)
May 05, 2023
381.12
386.57
380.76
385.91
131,492
+6.67(+1.76%)
May 04, 2023
378.95
382.39
376.78
379.24
132,155
-1.66(-0.44%)
May 03, 2023
386.07
386.78
378.71
380.90
225,411
-1.32(-0.35%)
May 02, 2023
382.04
385.83
378.51
382.22
178,509
-1.52(-0.40%)
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
.