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

Cooper Companies (NQ: COO )

95.30 -1.30 (-1.35%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 23, 2024 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 (%)
May 22, 2024 96.37 97.33 95.52 96.60 635,200 -0.16(-0.17%)
May 21, 2024 96.77 97.13 95.30 96.76 847,867 -0.45(-0.46%)
May 20, 2024 97.29 97.86 96.88 97.21 572,776 -0.10(-0.10%)
May 17, 2024 98.07 98.07 96.55 97.31 547,019 -0.59(-0.60%)
May 16, 2024 98.15 98.58 97.83 97.90 781,875 +0.00(+0.00%)
May 15, 2024 96.55 98.04 96.52 97.90 776,586 +1.94(+2.02%)
May 14, 2024 94.25 96.71 94.17 95.96 1,081,446 +3.13(+3.37%)
May 13, 2024 94.72 95.59 92.57 92.83 846,111 -1.93(-2.04%)
May 10, 2024 94.61 95.24 94.31 94.76 783,053 +0.07(+0.07%)
May 09, 2024 92.14 95.14 92.14 94.69 984,298 +2.70(+2.94%)
May 08, 2024 92.85 93.08 91.88 91.99 649,901 -1.43(-1.53%)
May 07, 2024 93.11 94.34 93.06 93.42 965,595 +1.02(+1.10%)
May 06, 2024 91.19 92.45 90.39 92.40 847,257 +1.76(+1.94%)
May 03, 2024 90.85 91.96 90.58 90.64 801,800 +0.89(+0.99%)
May 02, 2024 89.81 90.05 87.95 89.75 1,259,418 +0.10(+0.11%)
May 01, 2024 89.03 91.03 88.81 89.65 742,416 +0.59(+0.66%)
Apr 30, 2024 89.06 89.65 88.44 89.06 951,362 -0.83(-0.92%)
Apr 29, 2024 89.36 89.98 88.87 89.89 1,718,210 +1.05(+1.18%)
Apr 26, 2024 89.67 90.13 88.77 88.84 1,143,255 -1.09(-1.21%)
Apr 25, 2024 90.09 90.86 88.13 89.93 842,092 -0.27(-0.30%)
Apr 24, 2024 91.14 92.11 90.15 90.20 1,004,335 -1.48(-1.61%)
Apr 23, 2024 89.98 92.04 89.98 91.68 874,962 +1.64(+1.82%)
Apr 22, 2024 90.73 90.98 89.75 90.04 912,061 -0.38(-0.42%)
Apr 19, 2024 90.92 90.99 90.28 90.42 1,212,269 +0.01(+0.01%)
Apr 18, 2024 89.75 90.81 89.41 90.41 1,575,895 +0.55(+0.61%)
Apr 17, 2024 90.82 90.86 89.69 89.86 955,591 -0.67(-0.74%)
Apr 16, 2024 91.74 92.19 90.13 90.53 1,183,113 -1.51(-1.64%)
Apr 15, 2024 94.14 94.45 91.87 92.04 965,674 -1.48(-1.58%)
Apr 12, 2024 95.97 96.17 92.88 93.52 977,998 -2.60(-2.70%)
Apr 11, 2024 96.58 97.28 96.02 96.12 823,897 -0.38(-0.39%)
Apr 10, 2024 97.75 98.38 96.27 96.50 1,140,022 -2.42(-2.45%)
Apr 09, 2024 98.89 99.31 98.40 98.92 906,234 +0.29(+0.29%)
Apr 08, 2024 98.91 98.91 97.96 98.63 916,610 +0.03(+0.03%)
Apr 05, 2024 99.23 99.28 97.86 98.60 905,975 -0.56(-0.56%)
Apr 04, 2024 99.98 100.85 98.87 99.16 1,377,432 +0.20(+0.20%)
Apr 03, 2024 98.08 99.17 97.78 98.96 773,560 +0.90(+0.92%)
Apr 02, 2024 98.79 99.01 97.49 98.06 900,613 -1.18(-1.19%)
Apr 01, 2024 101.04 101.09 98.89 99.24 877,679 -2.22(-2.19%)
Mar 28, 2024 102.17 101.76 101.76 101.46 887,890 -0.38(-0.37%)
Mar 27, 2024 101.80 102.03 101.29 101.84 986,336 +1.11(+1.10%)
Mar 26, 2024 100.95 101.31 99.92 100.73 1,056,164 -0.14(-0.14%)
Mar 25, 2024 100.93 101.21 100.47 100.87 862,408 +0.45(+0.45%)
Mar 22, 2024 101.00 101.07 99.37 100.42 1,114,207 -0.95(-0.94%)
Mar 21, 2024 101.48 103.47 101.33 101.37 878,501 -0.29(-0.29%)
Mar 20, 2024 102.50 102.58 100.57 101.66 884,373 -0.59(-0.58%)
Mar 19, 2024 102.11 102.82 101.17 102.25 1,999,372 +1.43(+1.42%)
Mar 18, 2024 101.30 101.45 100.71 100.82 770,226 +0.11(+0.11%)
Mar 15, 2024 99.94 101.24 99.90 100.71 1,283,323 -0.79(-0.78%)
Mar 14, 2024 101.71 101.94 100.81 101.50 1,224,090 -0.86(-0.84%)
Mar 13, 2024 103.50 103.91 101.89 102.36 1,000,594 +0.82(+0.81%)
Mar 12, 2024 101.06 102.10 100.93 101.54 751,313 +0.10(+0.10%)
Mar 11, 2024 101.51 102.71 100.78 101.44 952,885 -0.07(-0.07%)
Mar 08, 2024 102.00 102.56 101.25 101.51 997,660 -0.57(-0.56%)
Mar 07, 2024 102.48 103.27 101.89 102.08 1,754,087 +0.21(+0.21%)
Mar 06, 2024 102.82 102.82 101.57 101.87 1,440,869 +0.45(+0.44%)
Mar 05, 2024 102.47 103.64 100.81 101.42 1,219,764 -1.35(-1.31%)
Mar 04, 2024 102.02 104.07 101.58 102.77 1,758,022 +0.58(+0.57%)
Mar 01, 2024 102.04 102.55 97.72 102.19 2,804,322 +8.59(+9.18%)
Feb 29, 2024 94.51 95.05 93.43 93.60 2,355,161 -0.91(-0.96%)
Feb 28, 2024 93.74 95.03 93.29 94.51 1,597,956 +0.77(+0.82%)
Feb 27, 2024 94.00 94.42 93.45 93.74 1,879,458 -0.76(-0.80%)
Feb 26, 2024 96.29 96.48 94.31 94.50 1,215,316 -2.25(-2.33%)
Feb 23, 2024 97.53 97.92 96.00 96.75 1,427,662 -1.03(-1.05%)
Feb 22, 2024 98.08 98.92 97.08 97.78 2,149,394 -0.30(-0.31%)
Feb 21, 2024 95.76 98.32 95.20 98.08 1,868,399 +2.38(+2.49%)
Feb 20, 2024 94.41 95.86 93.36 95.70 1,300,031 -276.31(-74.27%)
Feb 16, 2024 372.96 377.43 371.87 372.01 168,905 -2.56(-0.68%)
Feb 15, 2024 375.08 379.61 373.84 374.57 162,950 +2.08(+0.56%)
Feb 14, 2024 367.89 373.12 362.69 372.49 213,353 +4.80(+1.31%)
Feb 13, 2024 373.39 374.98 364.90 367.69 175,245 -11.32(-2.99%)
Feb 12, 2024 375.21 380.52 375.21 379.01 120,179 +2.41(+0.64%)
Feb 09, 2024 373.32 376.95 370.49 376.60 163,615 +2.95(+0.79%)
Feb 08, 2024 372.65 374.44 368.46 373.65 158,167 -0.99(-0.26%)
Feb 07, 2024 376.77 378.83 373.25 374.64 250,305 -0.06(-0.02%)
Feb 06, 2024 373.35 375.44 372.07 374.70 198,568 +3.34(+0.90%)
Feb 05, 2024 373.61 376.28 370.81 371.36 193,034 -4.93(-1.31%)
Feb 02, 2024 378.05 378.49 371.98 376.29 249,559 -5.23(-1.37%)
Feb 01, 2024 374.69 381.52 372.74 381.52 282,226 +8.49(+2.28%)
Jan 31, 2024 376.52 380.07 372.40 373.03 241,205 -2.17(-0.58%)
Jan 30, 2024 377.76 382.27 375.00 375.20 224,821 -2.92(-0.77%)
Jan 29, 2024 370.90 379.32 368.60 378.12 235,475 +5.48(+1.47%)
Jan 26, 2024 379.00 379.00 371.27 372.64 365,515 -6.65(-1.75%)
Jan 25, 2024 384.22 384.82 377.73 379.29 230,976 -0.64(-0.17%)
Jan 24, 2024 387.66 390.81 379.17 379.93 235,164 -6.63(-1.72%)
Jan 23, 2024 388.60 388.60 383.46 386.56 184,558 -1.46(-0.38%)
Jan 22, 2024 391.20 393.40 387.95 388.02 247,448 +0.52(+0.13%)
Jan 19, 2024 386.12 387.89 382.61 387.50 327,194 +1.75(+0.45%)
Jan 18, 2024 378.81 387.13 378.81 385.75 277,081 +6.94(+1.83%)
Jan 17, 2024 378.30 383.88 374.17 378.81 187,264 -4.01(-1.05%)
Jan 16, 2024 381.22 383.00 376.12 382.82 293,517 -0.95(-0.25%)
Jan 12, 2024 384.31 387.53 382.19 383.77 185,201 +3.24(+0.85%)
Jan 11, 2024 384.37 384.45 379.02 380.53 177,576 -4.34(-1.13%)
Jan 10, 2024 370.00 384.97 369.19 384.87 338,367 +13.54(+3.65%)
Jan 09, 2024 371.53 377.38 368.79 371.33 381,410 -2.24(-0.60%)
Jan 08, 2024 365.51 373.67 365.51 373.57 186,948 +7.64(+2.09%)
Jan 05, 2024 365.74 368.35 364.47 365.93 169,201 -0.05(-0.01%)
Jan 04, 2024 363.25 367.76 362.89 365.98 160,337 +2.10(+0.58%)
Jan 03, 2024 371.54 371.54 362.45 363.88 283,458 -9.20(-2.47%)
Jan 02, 2024 374.07 380.95 371.92 373.08 181,630 -5.36(-1.42%)
Dec 29, 2023 377.67 380.52 376.13 378.44 149,380 -1.10(-0.29%)
Dec 28, 2023 379.59 382.51 378.91 379.54 149,960 -0.46(-0.12%)
Dec 27, 2023 376.96 381.12 375.39 380.00 184,611 +3.03(+0.80%)
Dec 26, 2023 374.20 378.45 370.58 376.97 157,655 +3.57(+0.96%)
Dec 22, 2023 371.17 375.23 368.74 373.40 206,205 +4.94(+1.34%)
Dec 21, 2023 363.96 369.42 363.96 368.46 124,889 +8.12(+2.25%)
Dec 20, 2023 365.69 367.35 360.20 360.34 197,139 -5.06(-1.38%)
Dec 19, 2023 365.78 371.94 363.27 365.40 378,409 -0.28(-0.08%)
Dec 18, 2023 363.45 369.17 361.24 365.68 295,803 +2.48(+0.68%)
Dec 15, 2023 365.14 366.05 361.94 363.20 612,905 -4.05(-1.10%)
Dec 14, 2023 358.37 378.27 356.28 367.25 715,877 +11.64(+3.27%)
Dec 13, 2023 340.86 357.04 339.16 355.61 367,243 +15.35(+4.51%)
Dec 12, 2023 341.03 343.11 337.06 340.26 259,752 +0.90(+0.27%)
Dec 11, 2023 334.95 339.41 333.81 339.36 339,810 +4.36(+1.30%)
Dec 08, 2023 344.00 346.00 330.77 335.00 577,801 -9.95(-2.88%)
Dec 07, 2023 342.81 345.95 341.44 344.95 268,009 +2.38(+0.69%)
Dec 06, 2023 338.11 344.91 336.98 342.57 357,150 +7.28(+2.17%)
Dec 05, 2023 337.15 337.54 330.21 335.29 223,057 -3.03(-0.90%)
Dec 04, 2023 338.44 340.34 336.55 338.32 271,847 -2.76(-0.81%)
Dec 01, 2023 336.61 341.49 333.93 341.08 217,755 +4.16(+1.23%)
Nov 30, 2023 331.88 337.52 328.86 336.92 462,705 +5.33(+1.61%)
Nov 29, 2023 334.96 337.50 330.19 331.59 349,725 -2.75(-0.82%)
Nov 28, 2023 334.81 337.22 332.78 334.34 243,830 -0.72(-0.21%)
Nov 27, 2023 336.60 338.75 334.64 335.06 359,606 -4.28(-1.26%)
Nov 24, 2023 338.18 339.95 336.52 339.34 72,130 +0.30(+0.09%)
Nov 22, 2023 339.91 342.90 338.17 339.04 177,282 +1.65(+0.49%)
Nov 21, 2023 338.86 344.97 336.50 337.39 253,791 -0.62(-0.18%)
Nov 20, 2023 335.00 338.66 334.40 338.01 358,480 +0.89(+0.26%)
Nov 17, 2023 344.07 344.07 334.84 337.12 348,369 -3.45(-1.01%)
Nov 16, 2023 344.66 347.12 340.11 340.57 217,643 -0.94(-0.28%)
Nov 15, 2023 341.53 346.00 339.08 341.51 298,797 -1.44(-0.42%)
Nov 14, 2023 336.17 344.33 336.17 342.95 219,543 +12.38(+3.75%)
Nov 13, 2023 329.94 332.62 327.97 330.57 162,690 +1.29(+0.39%)
Nov 10, 2023 326.81 339.02 321.92 329.28 178,953 +3.60(+1.11%)
Nov 09, 2023 333.56 333.56 323.96 325.68 255,633 -6.99(-2.10%)
Nov 08, 2023 335.37 339.67 330.60 332.67 173,314 -1.08(-0.32%)
Nov 07, 2023 333.77 334.33 331.26 333.75 202,531 -0.76(-0.23%)
Nov 06, 2023 334.11 336.47 331.65 334.51 295,065 -0.13(-0.04%)
Nov 03, 2023 331.01 337.51 329.36 334.64 280,007 +7.28(+2.22%)
Nov 02, 2023 317.03 328.67 314.51 327.36 302,980 +10.44(+3.29%)
Nov 01, 2023 312.03 317.78 310.37 316.92 209,355 +5.17(+1.66%)
Oct 31, 2023 311.21 312.58 308.04 311.75 320,842 +2.21(+0.71%)
Oct 30, 2023 310.40 310.63 303.74 309.54 284,987 +2.66(+0.87%)
Oct 27, 2023 309.36 312.57 305.45 306.88 175,857 -0.98(-0.32%)
Oct 26, 2023 314.30 314.76 307.56 307.86 251,012 -7.36(-2.33%)
Oct 25, 2023 319.99 319.99 313.66 315.22 191,910 -6.29(-1.96%)
Oct 24, 2023 321.03 324.89 321.01 321.51 218,789 -0.89(-0.28%)
Oct 23, 2023 324.46 327.01 322.18 322.40 216,539 -2.07(-0.64%)
Oct 20, 2023 325.33 327.96 324.38 324.47 190,134 +0.67(+0.21%)
Oct 19, 2023 326.52 331.65 323.12 323.80 236,974 -3.05(-0.93%)
Oct 18, 2023 330.32 332.72 326.50 326.85 272,573 -3.18(-0.96%)
Oct 17, 2023 328.61 333.19 325.10 330.03 312,269 -1.57(-0.47%)
Oct 16, 2023 328.68 332.30 322.65 331.60 421,553 +6.06(+1.86%)
Oct 13, 2023 311.96 326.03 310.41 325.54 550,200 +14.79(+4.76%)
Oct 12, 2023 310.75 315.97 308.52 310.75 547,335 +0.00(+0.00%)
Oct 11, 2023 315.48 315.48 307.32 310.75 287,866 -5.37(-1.70%)
Oct 10, 2023 311.98 317.01 310.15 316.12 301,699 +5.31(+1.71%)
Oct 09, 2023 311.60 314.78 308.57 310.81 483,728 -2.65(-0.85%)
Oct 06, 2023 309.42 315.87 305.35 313.46 468,866 +1.95(+0.63%)
Oct 05, 2023 313.77 313.77 308.41 311.51 229,938 -3.36(-1.07%)
Oct 04, 2023 313.78 316.54 311.23 314.87 269,310 +1.96(+0.63%)
Oct 03, 2023 310.00 314.10 309.19 312.91 294,683 +1.01(+0.32%)
Oct 02, 2023 315.16 317.60 309.70 311.90 327,782 -6.11(-1.92%)
Sep 29, 2023 320.97 324.54 317.33 318.01 311,526 -1.36(-0.43%)
Sep 28, 2023 316.40 320.31 316.12 319.37 481,981 +3.45(+1.09%)
Sep 27, 2023 322.18 327.28 313.80 315.92 751,936 -6.15(-1.91%)
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.