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 (%)
Oct 31, 2019
291.88
294.68
287.43
290.80
189,267
-1.10(-0.38%)
Oct 30, 2019
290.64
292.26
289.31
291.90
201,521
+1.40(+0.48%)
Oct 29, 2019
284.01
291.21
283.32
290.50
317,495
+6.68(+2.35%)
Oct 28, 2019
282.92
285.97
282.67
283.83
257,528
+2.27(+0.81%)
Oct 25, 2019
282.07
286.23
280.82
281.56
247,066
-0.97(-0.34%)
Oct 24, 2019
283.35
283.37
280.05
282.53
240,203
+0.52(+0.18%)
Oct 23, 2019
280.92
284.13
280.58
282.01
228,031
+1.02(+0.36%)
Oct 22, 2019
288.76
290.30
280.07
280.99
336,484
-6.16(-2.14%)
Oct 21, 2019
289.08
289.55
286.29
287.15
314,807
-0.47(-0.16%)
Oct 18, 2019
291.99
293.19
287.41
287.62
310,409
-4.44(-1.52%)
Oct 17, 2019
292.42
294.80
291.12
292.05
214,198
+0.72(+0.25%)
Oct 16, 2019
294.24
294.82
290.55
291.33
324,262
-3.62(-1.23%)
Oct 15, 2019
295.04
297.01
291.58
294.95
265,018
+2.64(+0.90%)
Oct 14, 2019
293.86
294.11
291.24
292.31
141,326
-1.38(-0.47%)
Oct 11, 2019
293.27
298.07
289.52
293.69
327,220
+3.08(+1.06%)
Oct 10, 2019
287.63
292.79
287.61
290.61
349,623
+1.83(+0.63%)
Oct 09, 2019
287.13
290.11
286.33
288.79
393,508
+2.91(+1.02%)
Oct 08, 2019
291.83
291.83
285.78
285.88
442,502
-7.87(-2.68%)
Oct 07, 2019
294.68
296.52
293.18
293.74
423,953
-2.93(-0.99%)
Oct 04, 2019
294.67
297.68
293.80
296.67
429,089
+3.12(+1.06%)
Oct 03, 2019
289.19
293.95
284.86
293.55
525,026
+4.82(+1.67%)
Oct 02, 2019
291.02
292.61
286.77
288.74
319,752
-3.91(-1.34%)
Oct 01, 2019
297.34
298.79
292.36
292.64
288,158
-4.16(-1.40%)
Sep 30, 2019
294.05
298.97
294.05
296.80
274,392
+2.75(+0.93%)
Sep 27, 2019
300.62
301.52
292.48
294.05
254,571
-4.63(-1.55%)
Sep 26, 2019
298.39
301.72
297.07
298.68
282,746
+1.60(+0.54%)
Sep 25, 2019
299.78
299.78
294.53
297.08
356,715
-1.66(-0.56%)
Sep 24, 2019
302.78
305.67
297.36
298.74
399,137
-3.25(-1.08%)
Sep 23, 2019
301.19
303.49
299.10
301.99
255,383
-0.13(-0.04%)
Sep 20, 2019
301.51
306.16
301.15
302.12
376,953
+1.07(+0.36%)
Sep 19, 2019
302.72
304.50
300.84
301.05
193,709
-1.85(-0.61%)
Sep 18, 2019
306.17
307.18
300.40
302.90
412,654
-2.45(-0.80%)
Sep 17, 2019
302.45
306.79
302.00
305.34
339,531
+2.46(+0.81%)
Sep 16, 2019
299.81
304.89
298.32
302.89
266,465
+1.58(+0.52%)
Sep 13, 2019
303.82
306.51
299.65
301.31
408,675
-3.49(-1.14%)
Sep 12, 2019
301.82
305.11
300.54
304.79
512,861
+5.83(+1.95%)
Sep 11, 2019
296.80
299.95
296.80
298.97
313,375
+2.28(+0.77%)
Sep 10, 2019
296.54
299.32
290.66
296.69
405,025
-0.79(-0.27%)
Sep 09, 2019
302.15
302.15
296.40
297.48
401,362
-5.16(-1.70%)
Sep 06, 2019
307.59
309.66
302.34
302.64
300,702
-4.89(-1.59%)
Sep 05, 2019
304.56
307.77
303.01
307.52
463,133
+6.50(+2.16%)
Sep 04, 2019
300.52
302.20
298.28
301.03
387,567
+1.69(+0.56%)
Sep 03, 2019
308.57
309.48
295.81
299.34
526,119
-10.20(-3.30%)
Aug 30, 2019
303.61
309.69
295.05
309.54
774,722
-18.83(-5.73%)
Aug 29, 2019
322.68
332.48
322.68
328.37
432,080
+7.62(+2.37%)
Aug 28, 2019
323.78
325.47
317.99
320.75
352,831
-5.42(-1.66%)
Aug 27, 2019
324.98
327.74
323.02
326.17
191,150
+2.15(+0.66%)
Aug 26, 2019
323.82
324.78
321.96
324.02
208,629
+2.57(+0.80%)
Aug 23, 2019
329.81
331.90
320.09
321.45
308,107
-8.15(-2.47%)
Aug 22, 2019
332.90
334.33
329.24
329.60
270,372
-2.79(-0.84%)
Aug 21, 2019
332.78
334.92
327.00
332.39
389,477
+0.28(+0.08%)
Aug 20, 2019
335.52
338.45
331.87
332.11
249,384
-3.05(-0.91%)
Aug 19, 2019
337.69
338.94
334.37
335.15
228,384
+0.00(+0.00%)
Aug 16, 2019
337.80
341.62
331.94
335.15
221,649
-0.58(-0.17%)
Aug 15, 2019
333.89
337.36
332.23
335.73
174,335
+3.22(+0.97%)
Aug 14, 2019
343.37
343.37
332.38
332.52
176,679
-7.44(-2.19%)
Aug 13, 2019
334.65
344.09
334.65
339.95
232,777
+7.12(+2.14%)
Aug 12, 2019
335.19
337.04
332.05
332.83
143,260
-3.82(-1.13%)
Aug 09, 2019
333.36
338.35
333.36
336.64
260,775
+2.73(+0.82%)
Aug 08, 2019
330.22
334.66
329.19
333.92
255,874
+3.52(+1.06%)
Aug 07, 2019
324.89
330.89
322.72
330.40
332,546
+1.87(+0.57%)
Aug 06, 2019
326.55
329.41
322.00
328.53
619,170
+3.07(+0.94%)
Aug 05, 2019
331.34
333.81
323.83
325.46
278,445
-9.17(-2.74%)
Aug 02, 2019
338.20
338.20
331.40
334.63
198,333
-3.13(-0.93%)
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
.