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, 2020	79.30	80.10	77.60	79.23	2,007,096	+0.09(+0.11%)
May 28, 2020	77.93	80.59	77.77	79.15	1,637,993	+2.02(+2.62%)
May 27, 2020	75.64	77.23	75.08	77.12	1,357,364	+2.66(+3.57%)
May 26, 2020	73.14	75.10	73.02	74.46	1,318,098	+2.62(+3.65%)
May 22, 2020	71.90	72.07	71.30	71.84	1,193,376	-0.10(-0.13%)
May 21, 2020	73.74	73.74	70.91	71.94	1,664,885	-2.13(-2.87%)
May 20, 2020	75.33	75.33	73.42	74.07	1,446,573	-0.51(-0.69%)
May 19, 2020	75.42	76.36	74.47	74.58	813,488	-0.95(-1.26%)
May 18, 2020	75.51	76.74	75.34	75.53	1,217,067	+1.41(+1.91%)
May 15, 2020	73.68	75.80	73.55	74.12	2,717,201	-0.00(-0.01%)
May 14, 2020	73.35	74.32	72.69	74.12	1,023,195	+0.03(+0.04%)
May 13, 2020	75.70	75.92	73.21	74.09	1,200,145	-1.77(-2.34%)
May 12, 2020	77.14	78.45	75.86	75.87	943,375	-1.07(-1.40%)
May 11, 2020	75.44	77.44	75.44	76.94	1,001,443	+0.82(+1.08%)
May 08, 2020	76.90	77.22	75.57	76.12	1,012,949	+0.15(+0.20%)
May 07, 2020	74.64	76.22	74.24	75.96	1,117,244	+2.23(+3.03%)
May 06, 2020	73.30	74.94	72.50	73.73	1,045,134	+1.02(+1.40%)
May 05, 2020	72.64	73.69	71.99	72.71	885,834	+0.95(+1.32%)
May 04, 2020	70.23	72.05	69.64	71.76	1,043,970	+1.69(+2.42%)

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.