Indicators

Cooper Companies (NY: COO )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.498	6.615	6.440	6.615	1,560,652	+0.14(+2.20%)
May 28, 2009	6.622	6.707	6.420	6.473	2,136,500	-0.14(-2.08%)
May 27, 2009	6.710	6.790	6.595	6.610	1,565,160	-0.13(-1.96%)
May 26, 2009	6.662	6.799	6.622	6.742	1,809,434	+0.04(+0.63%)
May 22, 2009	6.775	6.889	6.690	6.700	1,263,018	-0.07(-1.07%)
May 21, 2009	6.924	6.957	6.722	6.772	1,677,112	-0.21(-2.97%)
May 20, 2009	6.964	7.126	6.919	6.979	1,433,007	+0.03(+0.39%)
May 19, 2009	6.879	7.014	6.807	6.952	1,860,967	+0.07(+1.05%)
May 18, 2009	6.802	6.879	6.685	6.879	1,307,117	+0.12(+1.77%)
May 15, 2009	6.850	6.947	6.707	6.760	1,916,961	-0.12(-1.71%)
May 14, 2009	6.762	6.992	6.715	6.877	2,700,746	+0.12(+1.85%)
May 13, 2009	6.777	6.857	6.660	6.752	3,438,567	-0.08(-1.20%)
May 12, 2009	7.017	7.052	6.640	6.835	3,747,303	-0.19(-2.67%)
May 11, 2009	7.184	7.221	6.932	7.022	3,274,842	-0.21(-2.97%)
May 08, 2009	7.234	7.389	7.174	7.236	2,802,033	+0.06(+0.80%)
May 07, 2009	7.236	7.351	7.129	7.179	1,934,218	-0.01(-0.10%)
May 06, 2009	7.466	7.473	7.117	7.186	2,640,011	-0.21(-2.83%)
May 05, 2009	7.364	7.413	7.266	7.396	2,932,936	-0.01(-0.13%)
May 04, 2009	7.421	7.446	7.364	7.406	3,019,816	-0.01(-0.13%)

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.