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 (%)
May 29, 2020
317.07
320.26
310.28
316.79
501,996
+0.35(+0.11%)
May 28, 2020
311.57
322.20
310.93
316.44
409,679
+8.08(+2.62%)
May 27, 2020
302.41
308.78
300.17
308.36
339,491
+10.63(+3.57%)
May 26, 2020
292.42
300.28
291.96
297.72
329,670
+10.47(+3.65%)
May 22, 2020
287.47
288.17
285.07
287.25
298,476
-0.38(-0.13%)
May 21, 2020
294.83
294.83
283.53
287.63
416,405
-8.50(-2.87%)
May 20, 2020
301.19
301.19
293.55
296.13
361,803
-2.05(-0.69%)
May 19, 2020
301.54
305.31
297.73
298.18
203,462
-3.81(-1.26%)
May 18, 2020
301.89
306.84
301.23
301.99
304,401
+5.65(+1.91%)
May 15, 2020
294.61
303.08
294.08
296.35
679,601
-0.02(-0.01%)
May 14, 2020
293.28
297.15
290.65
296.37
255,912
+0.12(+0.04%)
May 13, 2020
302.67
303.55
292.71
296.25
300,169
-7.10(-2.34%)
May 12, 2020
308.43
313.65
303.31
303.34
235,948
-4.30(-1.40%)
May 11, 2020
301.63
309.62
301.63
307.64
250,471
+3.30(+1.08%)
May 08, 2020
307.46
308.74
302.13
304.34
253,349
+0.62(+0.20%)
May 07, 2020
298.42
304.74
296.82
303.72
279,434
+8.94(+3.03%)
May 06, 2020
293.07
299.63
289.86
294.79
261,399
+4.08(+1.40%)
May 05, 2020
290.44
294.65
287.85
290.71
221,556
+3.79(+1.32%)
May 04, 2020
280.79
288.09
278.45
286.92
261,108
+6.78(+2.42%)
May 01, 2020
283.62
284.97
279.25
280.14
188,111
-6.39(-2.23%)
Apr 30, 2020
289.82
291.59
285.56
286.53
319,060
-5.12(-1.75%)
Apr 29, 2020
294.20
299.32
290.57
291.65
305,689
+0.72(+0.25%)
Apr 28, 2020
296.88
296.88
288.45
290.93
330,753
-2.55(-0.87%)
Apr 27, 2020
294.83
297.90
289.14
293.48
297,348
+0.44(+0.15%)
Apr 24, 2020
290.89
294.08
285.09
293.04
351,307
+2.94(+1.01%)
Apr 23, 2020
295.83
297.36
288.93
290.10
300,256
-3.83(-1.30%)
Apr 22, 2020
292.96
295.52
286.00
293.93
185,420
+5.57(+1.93%)
Apr 21, 2020
299.66
300.66
287.37
288.36
248,390
-16.16(-5.31%)
Apr 20, 2020
303.42
307.05
300.38
304.52
163,983
-1.58(-0.52%)
Apr 17, 2020
302.29
307.53
299.08
306.10
288,470
+9.32(+3.14%)
Apr 16, 2020
300.08
300.08
292.62
296.77
242,277
-1.75(-0.59%)
Apr 15, 2020
293.10
301.07
292.49
298.52
437,188
-1.79(-0.60%)
Apr 14, 2020
303.92
312.05
298.35
300.31
342,446
+1.46(+0.49%)
Apr 13, 2020
296.44
299.32
291.97
298.85
475,791
+2.46(+0.83%)
Apr 09, 2020
295.03
300.07
289.12
296.39
430,053
-0.86(-0.29%)
Apr 08, 2020
293.39
299.12
285.69
297.25
347,587
+4.79(+1.64%)
Apr 07, 2020
305.04
306.56
291.88
292.47
302,648
-4.04(-1.36%)
Apr 06, 2020
288.86
298.42
287.67
296.50
240,320
+16.99(+6.08%)
Apr 03, 2020
282.09
287.83
278.34
279.51
314,385
-4.15(-1.46%)
Apr 02, 2020
270.45
284.17
269.64
283.66
309,159
+10.77(+3.95%)
Apr 01, 2020
268.64
279.46
263.85
272.89
425,266
-2.62(-0.95%)
Mar 31, 2020
280.79
285.90
274.90
275.51
356,245
-4.48(-1.60%)
Mar 30, 2020
274.80
282.49
274.67
279.99
272,541
+6.92(+2.53%)
Mar 27, 2020
272.88
280.14
260.69
273.07
325,692
-8.81(-3.13%)
Mar 26, 2020
261.19
281.88
255.94
281.88
514,014
+25.15(+9.79%)
Mar 25, 2020
253.78
265.53
246.81
256.74
443,409
+1.00(+0.39%)
Mar 24, 2020
254.89
262.51
243.08
255.74
323,300
+12.44(+5.11%)
Mar 23, 2020
252.51
259.11
237.57
243.30
425,887
-7.21(-2.88%)
Mar 20, 2020
278.02
279.75
246.56
250.50
516,905
-22.49(-8.24%)
Mar 19, 2020
249.60
286.76
239.08
272.99
413,504
+22.03(+8.78%)
Mar 18, 2020
259.28
265.30
236.53
250.96
488,841
-24.05(-8.74%)
Mar 17, 2020
262.95
275.71
250.92
275.01
478,457
+15.73(+6.07%)
Mar 16, 2020
256.45
280.54
251.35
259.28
496,589
-31.59(-10.86%)
Mar 13, 2020
291.66
292.31
272.62
290.87
602,155
+10.98(+3.92%)
Mar 12, 2020
303.65
309.81
279.81
279.88
828,097
-43.81(-13.54%)
Mar 11, 2020
326.45
335.69
319.55
323.70
675,110
-11.05(-3.30%)
Mar 10, 2020
323.61
334.90
313.23
334.75
446,387
+17.44(+5.50%)
Mar 09, 2020
329.81
329.81
312.30
317.31
472,451
-16.30(-4.89%)
Mar 06, 2020
328.53
338.22
313.36
333.61
552,225
+8.54(+2.63%)
Mar 05, 2020
329.27
335.02
321.28
325.08
467,081
-12.86(-3.81%)
Mar 04, 2020
336.53
339.24
331.10
337.94
308,146
+8.15(+2.47%)
Mar 03, 2020
335.01
344.86
324.86
329.79
422,985
-5.47(-1.63%)
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
.