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 28, 2010	9.202	9.304	9.189	9.202	873,483	-0.04(-0.43%)
May 27, 2010	8.970	9.252	8.957	9.242	1,209,768	+0.39(+4.40%)
May 26, 2010	8.878	9.080	8.820	8.853	1,395,825	-0.03(-0.31%)
May 25, 2010	8.927	8.927	8.663	8.880	2,054,655	-0.06(-0.64%)
May 24, 2010	8.965	9.339	8.912	8.937	3,050,595	+0.24(+2.73%)
May 21, 2010	8.663	8.790	8.558	8.700	1,152,936	-0.06(-0.68%)
May 20, 2010	8.700	8.828	8.678	8.760	1,869,014	-0.30(-3.31%)
May 19, 2010	9.125	9.167	8.980	9.060	736,458	-0.08(-0.85%)
May 18, 2010	9.170	9.272	9.122	9.137	1,011,481	-0.00(-0.05%)
May 17, 2010	9.130	9.249	8.975	9.142	1,506,441	+0.05(+0.60%)
May 14, 2010	9.087	9.269	9.035	9.087	1,509,389	-0.22(-2.33%)
May 13, 2010	9.227	9.362	9.227	9.304	907,030	+0.04(+0.49%)
May 12, 2010	9.130	9.277	9.130	9.259	1,602,708	+0.13(+1.39%)
May 11, 2010	9.127	9.162	9.070	9.132	2,643,911	-0.04(-0.41%)
May 10, 2010	9.187	9.207	9.100	9.170	1,899,926	+0.12(+1.32%)
May 07, 2010	9.254	9.312	9.015	9.050	2,623,058	-0.22(-2.42%)
May 06, 2010	9.274	9.464	8.828	9.274	2,403	+0.05(+0.60%)
May 05, 2010	9.339	9.487	9.195	9.220	1,277,507	-0.17(-1.81%)
May 04, 2010	9.629	9.689	9.329	9.389	1,361,417	-0.32(-3.29%)

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.