Indicators

Cooper Companies (NY: COO )

331.35 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 (%)
Mar 31, 2009	26.07	26.68	25.77	26.27	598,658	+0.49(+1.89%)
Mar 30, 2009	25.68	25.81	24.67	25.78	955,116	-0.86(-3.24%)
Mar 26, 2009	25.70	26.88	25.63	26.65	1,338,038	+1.07(+4.20%)
Mar 25, 2009	24.48	25.64	24.48	25.58	1,068,430	+1.09(+4.46%)
Mar 24, 2009	24.95	25.00	24.16	24.48	704,881	-0.57(-2.26%)
Mar 23, 2009	24.48	25.26	24.36	25.05	1,180,315	+1.13(+4.74%)
Mar 20, 2009	23.78	24.09	23.67	23.92	1,000,058	+0.21(+0.87%)
Mar 19, 2009	23.12	24.11	22.88	23.71	1,115,601	+0.65(+2.81%)
Mar 18, 2009	21.66	23.50	21.41	23.06	1,136,728	+1.12(+5.12%)
Mar 17, 2009	21.30	21.94	20.88	21.94	670,802	+0.64(+2.98%)
Mar 16, 2009	21.70	21.95	21.17	21.30	924,610	-0.19(-0.88%)
Mar 13, 2009	20.72	21.61	20.57	21.49	0	+0.73(+3.49%)
Mar 12, 2009	20.43	21.00	19.81	20.77	1,649,329	+0.23(+1.11%)
Mar 11, 2009	21.06	21.67	20.49	20.54	760,353	-0.37(-1.76%)
Mar 10, 2009	19.64	20.98	19.64	20.91	1,174,999	+1.28(+6.53%)
Mar 09, 2009	18.41	20.05	18.13	19.62	1,914,850	+1.41(+7.75%)
Mar 06, 2009	20.87	20.92	17.47	18.21	0	-0.77(-4.08%)
Mar 05, 2009	19.39	19.73	18.75	18.99	981,645	-1.04(-5.21%)
Mar 04, 2009	19.53	20.48	18.90	20.03	822,561	+1.02(+5.38%)

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.