Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023					0	+0.00(+0.00%)
Sep 22, 2023	82.32	82.95	81.55	82.22	626,256	+0.12(+0.15%)
Sep 21, 2023	83.73	83.82	82.01	82.10	665,512	-2.06(-2.44%)
Sep 20, 2023	84.73	85.20	83.97	84.16	625,504	-0.03(-0.03%)
Sep 19, 2023	84.22	84.58	83.62	84.18	764,652	-0.18(-0.22%)
Sep 18, 2023	85.40	85.66	84.32	84.36	738,324	-1.23(-1.43%)
Sep 15, 2023	85.06	86.16	84.91	85.59	1,683,156	+0.56(+0.66%)
Sep 14, 2023	86.72	86.81	84.78	85.03	2,629,524	-1.13(-1.31%)
Sep 13, 2023	86.61	86.84	85.57	86.16	1,109,728	-0.80(-0.92%)
Sep 12, 2023	87.63	87.63	86.80	86.96	949,116	-0.94(-1.07%)
Sep 11, 2023	87.90	88.10	87.30	87.90	1,068,616	+0.39(+0.45%)
Sep 08, 2023	88.27	89.78	86.97	87.50	824,352	-0.93(-1.05%)
Sep 07, 2023	89.22	89.41	88.17	88.44	1,043,088	-0.73(-0.82%)
Sep 06, 2023	87.97	90.10	87.65	89.16	1,775,724	+1.11(+1.26%)
Sep 05, 2023	90.88	90.88	88.01	88.05	1,307,076	-3.12(-3.42%)
Sep 01, 2023	93.18	93.18	89.92	91.17	1,750,228	-1.33(-1.43%)
Aug 31, 2023	94.57	94.57	92.17	92.50	2,200,188	-2.72(-2.85%)
Aug 30, 2023	94.53	95.79	94.53	95.22	820,916	+0.69(+0.73%)
Aug 29, 2023	93.53	94.66	93.41	94.53	1,036,324	+1.19(+1.27%)
Aug 28, 2023	93.56	94.22	92.74	93.34	1,057,108	+0.50(+0.53%)
Aug 25, 2023	92.52	93.52	91.77	92.84	749,964	+0.39(+0.42%)
Aug 24, 2023	93.19	94.06	92.28	92.45	983,752	-0.94(-1.00%)
Aug 23, 2023	92.99	94.14	92.73	93.39	749,976	+0.84(+0.91%)
Aug 22, 2023	93.25	93.50	92.40	92.55	620,756	-0.47(-0.51%)
Aug 21, 2023	92.45	93.22	92.02	93.02	609,900	+0.78(+0.85%)
Aug 18, 2023	91.66	92.61	91.10	92.24	1,039,660	+0.22(+0.24%)
Aug 17, 2023	93.58	94.86	92.01	92.02	671,028	-1.17(-1.26%)
Aug 16, 2023	93.92	94.84	93.19	93.19	1,196,412	-1.05(-1.12%)
Aug 15, 2023	94.19	94.90	93.90	94.25	1,165,828	-0.23(-0.25%)
Aug 14, 2023	93.55	94.81	93.55	94.48	1,353,800	+0.86(+0.92%)
Aug 11, 2023	94.10	94.21	93.05	93.62	1,444,240	-0.82(-0.87%)
Aug 10, 2023	96.23	97.36	94.44	94.44	1,134,020	-1.33(-1.38%)
Aug 09, 2023	96.23	97.19	95.47	95.77	845,876	-0.50(-0.52%)
Aug 08, 2023	96.68	96.95	94.62	96.27	921,532	-1.19(-1.22%)
Aug 07, 2023	97.71	97.71	96.95	97.46	459,936	+0.26(+0.27%)
Aug 04, 2023	97.45	97.90	97.00	97.20	1,378,220	-0.26(-0.26%)
Aug 03, 2023	95.85	97.64	95.85	97.45	1,414,420	+0.49(+0.51%)
Aug 02, 2023	96.97	97.54	96.28	96.97	1,851,064	-0.54(-0.55%)
Aug 01, 2023	96.94	97.73	96.75	97.50	1,189,952	-0.31(-0.32%)
Jul 31, 2023	98.64	98.64	97.22	97.81	862,860	-0.55(-0.56%)
Jul 28, 2023	98.23	98.89	97.16	98.36	928,008	+1.20(+1.24%)
Jul 27, 2023	97.94	97.94	96.98	97.16	1,046,828	-0.21(-0.21%)
Jul 26, 2023	96.41	97.38	95.73	97.37	644,412	+0.79(+0.82%)
Jul 25, 2023	96.69	97.31	96.09	96.58	1,016,475	-0.16(-0.17%)
Jul 24, 2023	96.98	97.03	95.91	96.74	790,627	-0.16(-0.17%)
Jul 21, 2023	97.96	98.15	96.87	96.90	1,140,954	-1.06(-1.08%)
Jul 20, 2023	98.85	99.46	97.81	97.96	792,491	-0.75(-0.76%)
Jul 19, 2023	98.10	99.26	97.23	98.71	1,227,991	+0.40(+0.40%)
Jul 18, 2023	98.04	98.79	97.25	98.31	906,997	-0.18(-0.18%)
Jul 17, 2023	99.26	99.90	98.44	98.49	999,703	-0.85(-0.85%)
Jul 14, 2023	97.58	99.44	97.58	99.34	1,159,834	+1.82(+1.86%)
Jul 13, 2023	96.97	97.69	96.50	97.52	728,738	+0.68(+0.70%)
Jul 12, 2023	96.32	97.18	95.85	96.84	795,567	+1.22(+1.27%)
Jul 11, 2023	96.08	96.55	95.15	95.62	675,581	-0.24(-0.25%)
Jul 10, 2023	94.82	96.02	94.78	95.86	632,728	+1.26(+1.34%)
Jul 07, 2023	93.64	94.95	93.59	94.59	802,063	+0.65(+0.69%)
Jul 06, 2023	93.54	94.76	93.25	93.95	1,385,618	-0.38(-0.40%)
Jul 05, 2023	94.53	94.65	93.30	94.32	1,227,871	-0.03(-0.03%)
Jul 03, 2023	95.16	95.16	93.82	94.35	544,558	-1.50(-1.57%)
Jun 30, 2023	95.99	96.40	94.99	95.86	839,792	+0.86(+0.91%)
Jun 29, 2023	94.79	95.76	94.79	94.99	999,235	-0.13(-0.14%)
Jun 28, 2023	94.67	95.36	94.28	95.12	873,264	+0.47(+0.50%)
Jun 27, 2023	93.56	94.73	92.78	94.65	916,809	+1.23(+1.32%)
Jun 26, 2023	93.25	93.94	92.34	93.42	907,649	+0.22(+0.24%)
Jun 23, 2023	92.95	93.96	92.52	93.19	1,246,940	-0.07(-0.08%)
Jun 22, 2023	92.91	93.74	92.58	93.26	1,120,481	+0.59(+0.63%)
Jun 21, 2023	91.95	92.78	91.39	92.68	790,815	+0.40(+0.43%)
Jun 20, 2023	90.81	92.44	90.79	92.28	985,419	+0.43(+0.47%)
Jun 16, 2023	92.99	93.95	91.67	91.85	2,514,092	-0.04(-0.04%)
Jun 15, 2023	90.93	92.50	90.50	91.89	1,209,855	-4.63(-4.80%)
May 08, 2023	96.10	97.00	95.53	96.53	733,670	+0.04(+0.04%)
May 05, 2023	95.29	96.65	95.20	96.48	525,938	+1.67(+1.76%)
May 04, 2023	94.74	95.60	94.20	94.82	528,590	-0.41(-0.44%)
May 03, 2023	96.52	96.70	94.68	95.23	901,593	-0.33(-0.35%)
May 02, 2023	95.52	96.46	94.63	95.56	713,997	-0.38(-0.40%)
May 01, 2023	95.07	96.36	95.07	95.94	421,152	+0.58(+0.61%)
Apr 28, 2023	94.55	95.66	94.17	95.36	697,501	+0.82(+0.87%)
Apr 27, 2023	93.83	94.79	93.16	94.54	767,574	+0.55(+0.59%)
Apr 26, 2023	94.27	95.06	93.29	93.99	987,439	-0.77(-0.81%)
Apr 25, 2023	96.00	96.25	94.51	94.75	667,957	-1.62(-1.68%)
Apr 24, 2023	96.80	97.07	95.84	96.37	717,381	+0.02(+0.02%)
Apr 21, 2023	97.05	97.05	95.74	96.35	849,232	+0.03(+0.03%)
Apr 20, 2023	95.88	96.61	95.45	96.32	1,248,640	-0.06(-0.07%)
Apr 19, 2023	94.33	96.48	94.33	96.38	803,115	+1.87(+1.98%)
Apr 18, 2023	93.69	94.68	92.88	94.51	897,753	+1.64(+1.77%)
Apr 17, 2023	93.28	93.75	92.38	92.87	702,645	-0.56(-0.60%)
Apr 14, 2023	93.93	94.69	92.96	93.43	762,114	-0.96(-1.01%)
Apr 13, 2023	93.62	94.65	93.20	94.38	625,036	+1.17(+1.25%)
Apr 12, 2023	93.75	94.73	92.87	93.22	962,610	+0.23(+0.25%)
Apr 11, 2023	92.85	93.78	92.76	92.98	614,699	+0.45(+0.49%)
Apr 10, 2023	92.45	92.53	91.53	92.53	593,767	-0.55(-0.59%)
Apr 06, 2023	93.32	93.49	91.50	93.07	1,145,446	-0.33(-0.35%)
Apr 05, 2023	92.18	93.55	91.36	93.40	871,500	+0.89(+0.96%)
Apr 04, 2023	92.21	92.87	91.81	92.51	1,045,144	+0.42(+0.46%)
Apr 03, 2023	92.90	93.07	91.57	92.09	1,415,719	-1.25(-1.33%)
Mar 31, 2023	92.40	93.48	92.19	93.34	1,498,425	+1.47(+1.60%)
Mar 30, 2023	91.25	92.32	90.90	91.87	1,468,504	+1.41(+1.56%)
Mar 29, 2023	89.39	90.86	89.16	90.45	1,245,204	+1.75(+1.98%)
Mar 28, 2023	88.75	89.88	88.45	88.70	1,035,116	-0.45(-0.50%)
Mar 27, 2023	89.35	90.42	88.81	89.15	1,484,188	+0.39(+0.44%)
Mar 24, 2023	86.26	89.52	85.96	88.75	1,492,781	+2.52(+2.92%)
Mar 23, 2023	86.49	88.19	86.09	86.24	994,675	+0.11(+0.12%)
Mar 22, 2023	87.50	88.56	86.03	86.13	1,154,982	-1.58(-1.80%)
Mar 21, 2023	86.64	87.79	86.25	87.71	1,030,176	+1.58(+1.83%)
Mar 20, 2023	85.30	86.66	85.30	86.13	734,214	+0.75(+0.88%)
Mar 17, 2023	86.28	87.23	84.26	85.37	2,188,834	-0.95(-1.10%)
Mar 16, 2023	83.84	86.72	82.82	86.32	1,287,993	+1.66(+1.97%)
Mar 15, 2023	83.18	84.72	82.78	84.66	1,373,298	-0.13(-0.15%)
Mar 14, 2023	84.95	85.38	83.51	84.78	1,078,721	+1.30(+1.55%)
Mar 13, 2023	80.94	83.85	80.48	83.49	1,109,421	+2.30(+2.83%)
Mar 10, 2023	83.71	83.71	80.65	81.19	1,200,047	-2.52(-3.00%)
Mar 09, 2023	84.39	85.76	83.52	83.71	875,793	-0.12(-0.14%)
Mar 08, 2023	83.45	84.43	82.67	83.82	881,505	-0.26(-0.31%)
Mar 07, 2023	86.48	86.58	83.77	84.08	1,442,064	-2.41(-2.79%)
Mar 06, 2023	87.75	88.01	86.50	86.50	1,442,112	-1.45(-1.65%)
Mar 03, 2023	86.25	88.92	85.54	87.95	2,466,440	+5.99(+7.30%)
Mar 02, 2023	80.25	82.16	80.01	81.96	1,564,034	+1.07(+1.33%)

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.

Cooper Companies (NY: COO )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Cooper Companies (NY: COO )

Historical Prices

Sections

Services

The Daily Press