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 30, 2021
422.56
428.01
413.06
413.17
234,926
-8.99(-2.13%)
Sep 29, 2021
424.80
425.18
419.14
422.16
201,253
-1.70(-0.40%)
Sep 28, 2021
429.70
431.12
418.94
423.86
308,341
-7.48(-1.73%)
Sep 27, 2021
437.30
438.18
428.84
431.33
362,481
-7.90(-1.80%)
Sep 24, 2021
439.02
441.67
436.33
439.23
305,181
+0.04(+0.01%)
Sep 23, 2021
434.63
444.07
433.69
439.19
539,084
+5.58(+1.29%)
Sep 22, 2021
428.26
436.08
424.87
433.61
393,901
+7.01(+1.64%)
Sep 21, 2021
433.57
435.71
426.57
426.61
219,522
-3.15(-0.73%)
Sep 20, 2021
432.10
434.25
426.12
429.75
343,777
-6.70(-1.53%)
Sep 17, 2021
441.41
441.57
435.24
436.45
481,653
-6.15(-1.39%)
Sep 16, 2021
445.39
445.39
439.49
442.60
168,084
-2.28(-0.51%)
Sep 15, 2021
440.40
446.46
439.16
444.88
187,337
+3.56(+0.81%)
Sep 14, 2021
443.73
444.42
438.10
441.32
210,139
+0.90(+0.20%)
Sep 13, 2021
453.62
453.62
435.92
440.42
259,993
-10.79(-2.39%)
Sep 10, 2021
449.48
449.48
444.39
451.21
281,324
+3.22(+0.72%)
Sep 09, 2021
454.84
455.76
447.84
447.99
161,431
-5.88(-1.30%)
Sep 08, 2021
447.40
455.85
444.37
453.87
313,554
+6.19(+1.38%)
Sep 07, 2021
454.53
455.61
447.05
447.68
395,916
-8.09(-1.77%)
Sep 03, 2021
455.05
463.43
450.85
455.77
344,141
+5.55(+1.23%)
Sep 02, 2021
452.71
455.65
447.57
450.22
258,815
-0.60(-0.13%)
Sep 01, 2021
448.41
451.71
446.02
450.82
256,799
+0.26(+0.06%)
Aug 31, 2021
448.31
451.36
444.46
450.56
351,313
+1.33(+0.30%)
Aug 30, 2021
447.92
454.88
446.96
449.23
194,329
+2.80(+0.63%)
Aug 27, 2021
447.83
449.61
444.77
446.43
161,067
+0.51(+0.11%)
Aug 26, 2021
445.25
446.55
443.27
445.92
193,124
-0.67(-0.15%)
Aug 25, 2021
446.36
449.83
443.66
446.59
151,053
-1.05(-0.23%)
Aug 24, 2021
444.05
449.85
444.05
447.64
197,316
+2.95(+0.66%)
Aug 23, 2021
445.85
446.41
442.20
444.69
225,120
+0.66(+0.15%)
Aug 20, 2021
440.74
445.66
439.72
444.03
540,359
+2.14(+0.48%)
Aug 19, 2021
430.36
445.21
430.36
441.89
280,025
+9.43(+2.18%)
Aug 18, 2021
439.03
442.47
432.13
432.46
310,174
-5.98(-1.36%)
Aug 17, 2021
439.21
444.11
436.86
438.44
296,358
-0.95(-0.22%)
Aug 16, 2021
437.05
439.42
432.44
439.39
252,956
+2.55(+0.58%)
Aug 13, 2021
438.86
442.52
434.80
436.84
246,915
-3.13(-0.71%)
Aug 12, 2021
411.76
440.22
411.76
439.97
719,798
+31.91(+7.82%)
Aug 11, 2021
407.47
410.48
405.75
408.06
166,952
+1.65(+0.41%)
Aug 10, 2021
406.43
407.62
401.86
406.41
146,118
-0.73(-0.18%)
Aug 09, 2021
414.13
414.13
406.12
407.14
258,539
-5.72(-1.38%)
Aug 06, 2021
413.93
414.12
409.51
412.86
222,384
+1.30(+0.32%)
Aug 05, 2021
414.99
415.64
407.97
411.56
205,440
-2.43(-0.59%)
Aug 04, 2021
422.75
422.95
413.29
413.99
251,133
-9.85(-2.32%)
Aug 03, 2021
424.88
424.90
420.56
423.84
168,580
+0.37(+0.09%)
Aug 02, 2021
422.68
424.90
419.84
423.47
211,711
+1.84(+0.44%)
Jul 30, 2021
418.47
424.39
417.02
421.63
178,355
+4.87(+1.17%)
Jul 29, 2021
415.57
418.71
414.81
416.76
246,313
+3.26(+0.79%)
Jul 28, 2021
410.96
415.63
410.96
413.50
177,148
+3.64(+0.89%)
Jul 27, 2021
403.73
409.99
401.11
409.86
233,593
+4.39(+1.08%)
Jul 26, 2021
408.04
408.72
405.06
405.47
144,840
-4.43(-1.08%)
Jul 23, 2021
405.26
410.18
404.55
409.90
127,685
+5.99(+1.48%)
Jul 22, 2021
402.27
403.92
400.25
403.92
159,820
+2.58(+0.64%)
Jul 21, 2021
403.60
403.60
396.92
401.34
220,054
-0.82(-0.20%)
Jul 20, 2021
397.71
406.95
397.30
402.15
191,985
+5.56(+1.40%)
Jul 19, 2021
401.29
402.40
392.89
396.60
272,367
-7.13(-1.77%)
Jul 16, 2021
404.00
406.83
402.47
403.73
159,609
+1.13(+0.28%)
Jul 15, 2021
403.23
405.31
399.74
402.60
166,310
-2.75(-0.68%)
Jul 14, 2021
408.49
409.02
403.99
405.34
183,619
-3.57(-0.87%)
Jul 13, 2021
409.31
410.60
406.29
408.91
257,877
-1.77(-0.43%)
Jul 12, 2021
412.72
413.40
410.63
410.68
391,721
-0.38(-0.09%)
Jul 09, 2021
410.55
412.67
408.84
411.06
184,751
+0.58(+0.14%)
Jul 08, 2021
409.91
411.62
405.93
410.48
214,030
-3.17(-0.77%)
Jul 07, 2021
410.05
414.83
408.06
413.65
249,865
+4.27(+1.04%)
Jul 06, 2021
406.66
409.77
403.40
409.38
169,059
+1.80(+0.44%)
Jul 02, 2021
403.06
407.94
402.88
407.58
209,584
+4.75(+1.18%)
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
.