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 (%)
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%)
Mar 02, 2020
327.30
335.32
323.96
335.25
282,145
+10.87(+3.35%)
Feb 28, 2020
322.91
325.41
310.82
324.38
568,135
-3.70(-1.13%)
Feb 27, 2020
331.35
338.69
327.81
328.08
321,861
-7.05(-2.10%)
Feb 26, 2020
338.46
344.33
335.07
335.12
288,435
-1.13(-0.34%)
Feb 25, 2020
348.13
349.74
334.49
336.25
316,765
-10.66(-3.07%)
Feb 24, 2020
348.98
351.02
343.02
346.92
348,637
-8.54(-2.40%)
Feb 21, 2020
353.77
357.36
353.69
355.46
159,894
+0.84(+0.24%)
Feb 20, 2020
355.32
356.85
351.33
354.62
134,423
-1.73(-0.49%)
Feb 19, 2020
357.28
359.79
355.11
356.35
137,957
+0.21(+0.06%)
Feb 18, 2020
352.05
356.72
350.49
356.14
168,940
+3.04(+0.86%)
Feb 14, 2020
353.11
356.03
352.19
353.10
199,417
+0.34(+0.10%)
Feb 13, 2020
350.70
354.54
349.75
352.76
171,453
-0.12(-0.03%)
Feb 12, 2020
351.54
355.51
350.80
352.88
190,168
+1.70(+0.48%)
Feb 11, 2020
350.83
354.70
349.48
351.18
250,705
+2.00(+0.57%)
Feb 10, 2020
346.29
349.90
345.51
349.18
150,657
+1.19(+0.34%)
Feb 07, 2020
351.58
353.62
347.51
348.00
170,300
-4.82(-1.37%)
Feb 06, 2020
353.86
354.65
351.70
352.81
208,193
-0.55(-0.16%)
Feb 05, 2020
353.21
356.88
352.58
353.36
251,337
+3.42(+0.98%)
Feb 04, 2020
350.09
352.94
348.47
349.94
313,178
+3.91(+1.13%)
Feb 03, 2020
348.66
349.76
345.07
346.04
299,611
-0.65(-0.19%)
Jan 31, 2020
351.78
353.20
344.83
346.69
400,736
-6.51(-1.84%)
Jan 30, 2020
351.43
353.53
348.84
353.19
269,054
-0.92(-0.26%)
Jan 29, 2020
354.79
358.09
353.91
354.11
244,560
-0.72(-0.20%)
Jan 28, 2020
354.72
357.65
352.71
354.83
338,748
+0.83(+0.23%)
Jan 27, 2020
346.99
356.79
346.99
354.00
232,746
+1.85(+0.53%)
Jan 24, 2020
356.49
356.71
350.82
352.15
343,002
-4.64(-1.30%)
Jan 23, 2020
358.45
358.61
352.94
356.79
304,579
-2.98(-0.83%)
Jan 22, 2020
361.67
365.46
358.83
359.77
432,526
+1.45(+0.40%)
Jan 21, 2020
354.17
359.53
352.43
358.32
597,884
+3.25(+0.91%)
Jan 17, 2020
349.76
355.17
348.02
355.07
398,068
+6.25(+1.79%)
Jan 16, 2020
345.65
349.55
343.54
348.82
350,867
+5.21(+1.52%)
Jan 15, 2020
336.23
344.06
336.23
343.62
365,186
+7.77(+2.31%)
Jan 14, 2020
332.45
336.16
330.97
335.84
289,561
+2.52(+0.76%)
Jan 13, 2020
333.42
334.76
332.70
333.32
236,062
-0.10(-0.03%)
Jan 10, 2020
333.68
334.11
330.15
333.43
219,047
+0.40(+0.12%)
Jan 09, 2020
328.64
333.30
327.52
333.02
372,436
+5.60(+1.71%)
Jan 08, 2020
324.77
328.02
324.12
327.43
335,978
+3.60(+1.11%)
Jan 07, 2020
322.74
324.46
320.09
323.83
212,520
+0.88(+0.27%)
Jan 06, 2020
321.25
323.54
319.61
322.95
185,275
+0.87(+0.27%)
Jan 03, 2020
318.26
322.74
318.05
322.08
197,433
-1.02(-0.32%)
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
.