Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Companies (NY: COO )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.824 9.876 9.701 9.709 1,275,748 -0.13(-1.29%)
Apr 29, 2010 9.754 9.846 9.704 9.836 738,325 +0.09(+0.92%)
Apr 28, 2010 9.706 9.821 9.661 9.746 1,102,160 +0.05(+0.54%)
Apr 27, 2010 9.706 9.776 9.681 9.694 1,353,233 -0.06(-0.59%)
Apr 26, 2010 9.714 9.791 9.714 9.751 945,076 +0.05(+0.54%)
Apr 23, 2010 9.664 9.714 9.577 9.699 411,726 +0.05(+0.52%)
Apr 22, 2010 9.704 9.721 9.599 9.649 954,208 -0.09(-0.90%)
Apr 21, 2010 9.781 9.799 9.664 9.736 892,846 -0.06(-0.61%)
Apr 20, 2010 9.539 9.879 9.527 9.796 1,575,550 +0.31(+3.24%)
Apr 19, 2010 9.512 9.624 9.462 9.489 1,223,631 -0.03(-0.29%)
Apr 16, 2010 9.626 9.634 9.462 9.517 1,128,037 -0.11(-1.17%)
Apr 15, 2010 9.694 9.694 9.572 9.629 846,253 -0.06(-0.59%)
Apr 14, 2010 9.814 9.826 9.641 9.686 1,151,233 -0.09(-0.94%)
Apr 13, 2010 9.961 10.01 9.716 9.779 1,372,440 -0.07(-0.71%)
Apr 12, 2010 9.714 9.881 9.651 9.849 2,064,056 +0.17(+1.78%)
Apr 09, 2010 9.574 9.676 9.542 9.676 826,325 +0.13(+1.33%)
Apr 08, 2010 9.507 9.572 9.397 9.549 2,478,755 +0.05(+0.53%)
Apr 07, 2010 9.549 9.557 9.414 9.499 970,864 -0.08(-0.89%)
Apr 06, 2010 9.729 9.729 9.569 9.584 1,496,126 -0.19(-1.97%)
Apr 05, 2010 9.709 9.836 9.696 9.776 947,223 +0.05(+0.49%)
Apr 01, 2010 9.734 9.729 9.729 9.729 1,172,447 +0.02(+0.23%)
Mar 31, 2010 9.639 9.761 9.596 9.706 1,992,095 +0.04(+0.41%)
Mar 30, 2010 9.624 9.723 9.559 9.666 2,354,100 +0.05(+0.55%)
Mar 29, 2010 9.524 9.661 9.477 9.614 3,224,992 +0.12(+1.29%)
Mar 26, 2010 9.934 9.934 9.302 9.492 5,047,773 -0.42(-4.21%)
Mar 25, 2010 10.08 10.10 9.899 9.909 813,467 -0.14(-1.39%)
Mar 24, 2010 10.16 10.18 10.01 10.05 656,762 -0.11(-1.06%)
Mar 23, 2010 10.24 10.24 10.01 10.16 751,444 -0.08(-0.80%)
Mar 22, 2010 9.934 10.37 9.934 10.24 1,135,227 +0.23(+2.35%)
Mar 19, 2010 9.978 10.13 9.891 10.00 1,693,976 +0.05(+0.48%)
Mar 18, 2010 9.936 9.986 9.881 9.956 656,634 +0.06(+0.61%)
Mar 17, 2010 9.784 9.901 9.749 9.896 808,376 +0.15(+1.54%)
Mar 16, 2010 9.689 9.761 9.547 9.746 725,415 +0.01(+0.13%)
Mar 15, 2010 9.664 9.744 9.659 9.734 590,161 +0.03(+0.31%)
Mar 12, 2010 9.854 9.904 9.664 9.704 755,313 -0.15(-1.52%)
Mar 11, 2010 9.939 9.939 9.759 9.854 1,132,211 -0.07(-0.70%)
Mar 10, 2010 9.739 9.966 9.689 9.924 1,058,912 +0.17(+1.71%)
Mar 09, 2010 9.799 9.799 9.669 9.756 1,052,334 -0.04(-0.43%)
Mar 08, 2010 9.646 9.819 9.611 9.799 2,190,602 +0.18(+1.92%)
Mar 05, 2010 9.839 10.02 9.524 9.614 5,194,924 -0.42(-4.20%)
Mar 04, 2010 9.986 10.06 9.936 10.04 1,974,010 +0.11(+1.08%)
Mar 03, 2010 10.28 10.30 9.914 9.929 2,501,479 -0.30(-2.91%)
Mar 02, 2010 10.16 10.24 10.11 10.23 1,598,770 +0.06(+0.61%)
Mar 01, 2010 10.06 10.23 9.992 10.16 1,246,235 +0.16(+1.62%)
Feb 26, 2010 10.01 10.09 9.946 10.00 1,681,955 +0.04(+0.40%)
Feb 25, 2010 9.924 10.05 9.899 9.961 1,785,196 -0.04(-0.45%)
Feb 24, 2010 9.771 10.03 9.756 10.01 1,569,778 +0.22(+2.30%)
Feb 23, 2010 9.779 9.851 9.676 9.781 2,627,228 +0.00(+0.00%)
Feb 22, 2010 9.629 9.794 9.494 9.781 1,736,075 +0.18(+1.93%)
Feb 19, 2010 9.544 9.636 9.507 9.596 720,941 +0.00(+0.05%)
Feb 18, 2010 9.614 9.639 9.509 9.591 823,453 -0.08(-0.80%)
Feb 17, 2010 9.514 9.686 9.514 9.669 1,018,078 +0.15(+1.55%)
Feb 16, 2010 9.584 9.604 9.389 9.522 1,155,467 -0.05(-0.50%)
Feb 12, 2010 9.374 9.569 9.569 9.569 3,099,956 +0.17(+1.78%)
Feb 11, 2010 9.200 9.404 9.175 9.402 1,277,174 +0.17(+1.87%)
Feb 10, 2010 9.160 9.249 9.075 9.230 1,602,215 +0.08(+0.87%)
Feb 09, 2010 9.062 9.175 8.955 9.150 1,440,828 +0.11(+1.24%)
Feb 08, 2010 9.052 9.170 9.002 9.037 920,369 +0.01(+0.08%)
Feb 05, 2010 9.092 9.110 8.937 9.030 1,866,290 -0.07(-0.77%)
Feb 04, 2010 8.763 9.135 8.700 9.100 2,711,702 +0.30(+3.37%)
Feb 03, 2010 8.930 8.937 8.803 8.803 802,647 -0.13(-1.51%)
Feb 02, 2010 8.775 8.975 8.775 8.937 2,585,297 +0.16(+1.78%)
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.