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

Cooper Companies (NY: COO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Jun 30, 2008 9.206 9.321 9.089 9.266 1,535,016 +0.08(+0.90%)
Jun 27, 2008 9.152 9.291 9.109 9.184 1,939,343 +0.11(+1.18%)
Jun 26, 2008 9.259 9.291 9.077 9.077 2,719,741 -0.30(-3.17%)
Jun 25, 2008 9.172 9.488 9.172 9.374 2,422,607 +0.15(+1.65%)
Jun 24, 2008 9.406 9.418 9.162 9.221 3,378,172 -0.22(-2.32%)
Jun 23, 2008 9.548 9.588 9.394 9.441 2,843,540 -0.07(-0.71%)
Jun 20, 2008 9.653 9.715 9.366 9.508 3,180,745 -0.16(-1.65%)
Jun 19, 2008 9.678 9.748 9.573 9.668 2,575,892 -0.03(-0.28%)
Jun 18, 2008 9.703 9.750 9.616 9.695 2,679,441 -0.02(-0.18%)
Jun 17, 2008 9.718 9.818 9.665 9.713 2,349,047 -0.06(-0.61%)
Jun 16, 2008 9.972 9.987 9.723 9.773 1,877,907 -0.32(-3.19%)
Jun 13, 2008 9.875 10.09 9.832 10.09 2,223,219 +0.25(+2.53%)
Jun 12, 2008 9.653 9.852 9.613 9.845 1,360,686 +0.23(+2.39%)
Jun 11, 2008 9.628 9.725 9.566 9.616 2,022,365 -0.04(-0.46%)
Jun 10, 2008 9.548 9.660 9.433 9.660 2,010,518 +0.11(+1.20%)
Jun 09, 2008 9.648 9.775 9.401 9.546 2,546,217 -0.06(-0.60%)
Jun 06, 2008 10.05 10.32 9.446 9.603 7,743,166 -0.71(-6.87%)
Jun 05, 2008 10.17 10.34 10.12 10.31 3,001,845 +0.13(+1.25%)
Jun 04, 2008 10.02 10.23 9.952 10.18 2,654,632 +0.06(+0.57%)
Jun 03, 2008 10.05 10.22 10.02 10.13 2,175,643 +0.13(+1.32%)
Jun 02, 2008 10.08 10.18 9.885 9.995 3,885,735 -0.09(-0.94%)
May 30, 2008 10.12 10.15 10.02 10.09 3,825,662 -0.04(-0.37%)
May 29, 2008 9.860 10.14 9.857 10.13 1,881,744 +0.22(+2.24%)
May 28, 2008 10.01 10.08 9.875 9.905 3,157,849 -0.08(-0.85%)
May 27, 2008 9.803 10.05 9.745 9.990 2,129,425 +0.15(+1.50%)
May 26, 2008 9.695 9.895 9.588 9.842 0 +0.00(+0.00%)
May 23, 2008 9.695 9.895 9.588 9.842 1,065,191 +0.14(+1.41%)
May 22, 2008 9.546 9.760 9.498 9.705 706,929 +0.14(+1.43%)
May 21, 2008 9.775 9.803 9.473 9.568 1,722,095 -0.23(-2.32%)
May 20, 2008 9.678 9.815 9.638 9.795 2,022,970 +0.08(+0.82%)
May 19, 2008 9.690 9.800 9.603 9.715 1,574,651 -0.02(-0.18%)
May 16, 2008 9.688 9.852 9.663 9.733 2,258,600 +0.04(+0.39%)
May 15, 2008 9.553 9.695 9.431 9.695 1,067,200 +0.12(+1.25%)
May 14, 2008 9.533 9.618 9.473 9.576 1,562,791 +0.10(+1.08%)
May 13, 2008 9.466 9.478 9.351 9.473 2,311,156 -0.00(-0.05%)
May 12, 2008 9.421 9.598 9.396 9.478 2,327,650 +0.12(+1.31%)
May 09, 2008 9.229 9.426 9.229 9.356 810,382 +0.08(+0.86%)
May 08, 2008 9.543 9.543 9.174 9.276 1,013,000 -0.20(-2.16%)
May 07, 2008 9.521 9.628 9.448 9.481 1,996,726 +0.00(+0.03%)
May 06, 2008 9.279 9.561 9.219 9.478 1,442,990 +0.21(+2.29%)
May 05, 2008 9.147 9.284 9.047 9.266 1,159,423 +0.14(+1.53%)
May 02, 2008 9.009 9.231 8.992 9.127 1,240,648 +0.15(+1.67%)
May 01, 2008 8.787 9.052 8.745 8.977 1,403,315 +0.25(+2.83%)
Apr 30, 2008 8.862 8.937 8.675 8.730 1,722,067 -0.17(-1.91%)
Apr 29, 2008 8.842 8.935 8.755 8.900 716,736 +0.03(+0.34%)
Apr 28, 2008 8.723 8.942 8.628 8.870 1,558,706 +0.18(+2.13%)
Apr 25, 2008 8.578 8.720 8.535 8.685 782,149 +0.09(+1.07%)
Apr 24, 2008 8.638 8.685 8.521 8.593 1,222,358 -0.05(-0.58%)
Apr 23, 2008 8.648 8.720 8.530 8.643 1,918,291 -0.01(-0.09%)
Apr 22, 2008 8.792 8.792 8.548 8.650 1,756,694 -0.16(-1.78%)
Apr 21, 2008 8.989 8.994 8.770 8.807 1,736,745 -0.20(-2.19%)
Apr 18, 2008 9.246 9.261 8.989 9.004 1,139,481 -0.16(-1.74%)
Apr 17, 2008 9.042 9.241 9.034 9.164 2,402,453 +0.09(+1.05%)
Apr 16, 2008 9.137 9.169 8.817 9.069 2,881,811 -0.03(-0.36%)
Apr 15, 2008 9.186 9.426 9.032 9.102 2,550,527 -0.07(-0.73%)
Apr 14, 2008 9.229 9.229 9.124 9.169 1,991,895 -0.08(-0.92%)
Apr 11, 2008 9.112 9.396 9.112 9.254 1,867,210 +0.10(+1.06%)
Apr 10, 2008 9.186 9.216 9.089 9.157 1,235,220 -0.02(-0.24%)
Apr 09, 2008 9.281 9.351 9.094 9.179 2,246,853 -0.14(-1.50%)
Apr 08, 2008 9.092 9.339 9.052 9.319 2,132,155 +0.17(+1.85%)
Apr 07, 2008 9.311 9.316 8.865 9.149 5,336,307 -0.17(-1.82%)
Apr 04, 2008 9.206 9.341 8.992 9.319 3,424,017 +0.17(+1.88%)
Apr 03, 2008 8.767 9.196 8.767 9.147 3,251,960 +0.16(+1.75%)
Apr 02, 2008 8.870 9.017 8.787 8.989 3,994,700 +0.17(+1.92%)
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.