COO

Cooper Companies Historical Data

COO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 341.86 -4.57 -1.32% 341.57 343.5698 335.98 308,812
Sep 18 2020 346.43 -1.35 -0.39% 345.67 352.40 343.95 501,914
Sep 17 2020 347.78 5.47 1.6% 340.08 348.87 335.70 376,162
Sep 16 2020 342.31 6.25 1.86% 336.56 344.51 336.32 332,819
Sep 15 2020 336.06 1.51 0.45% 335.72 340.17 334.75 233,859
Sep 14 2020 334.55 7.72 2.36% 328.36 337.85 327.90 315,720
Sep 11 2020 326.83 2.31 0.71% 325.35 332.38 323.66 400,398
Sep 10 2020 324.52 5.32 1.67% 321.47 326.01 319.085 307,279
Sep 09 2020 319.20 1.00 0.31% 320.09 323.72 317.07 269,425
Sep 08 2020 318.20 -5.29 -1.64% 320.67 323.39 311.94 426,549
Sep 07 2020 323.49 0.00 +0.00% 320.00 336.00 313.48 0
Sep 04 2020 323.49 4.49 1.41% 320.00 336.00 313.48 918,106
Sep 03 2020 319.00 2.00 0.63% 316.23 319.01 304.92 359,853
Sep 02 2020 317.00 7.60 2.46% 310.02 317.68 309.38 311,912
Sep 01 2020 309.40 -4.96 -1.58% 314.98 317.14 307.96 355,453
Aug 31 2020 314.3564 -1.53 -0.49% 315.27 317.71 313.425 413,773
Aug 28 2020 315.89 3.46 1.11% 312.75 316.51 309.365 253,876
Aug 27 2020 312.43 6.98 2.29% 305.00 314.50 302.50 292,272
Aug 26 2020 305.45 0.45 0.15% 303.50 307.90 301.85 196,475
Aug 25 2020 305.00 3.09 1.02% 303.43 305.16 301.645 248,854
Aug 24 2020 301.91 0.31 0.1% 303.42 303.56 299.78 232,233
Aug 21 2020 301.60 2.34 0.78% 299.59 301.82 294.935 369,998
Aug 20 2020 299.26 -6.24 -2.04% 301.44 304.18 298.39 273,610
Aug 19 2020 305.50 -1.74 -0.57% 307.00 308.605 302.65 269,479
Aug 18 2020 307.24 2.24 0.73% 305.87 308.44 301.41 321,457
Aug 17 2020 305.00 1.18 0.39% 304.53 306.46 302.59 381,374
Aug 14 2020 303.82 -1.08 -0.35% 304.25 306.24 301.60 206,880
Aug 13 2020 304.90 -0.42 -0.14% 305.03 306.25 303.40 226,979
Aug 12 2020 305.32 5.01 1.67% 302.23 309.53 302.23 242,834
Aug 11 2020 300.31 -6.52 -2.12% 308.33 308.77 299.18 320,535
Aug 10 2020 306.83 2.91 0.96% 304.68 308.05 302.52 346,799
Aug 07 2020 303.92 3.54 1.18% 300.66 304.00 299.48 269,262
Aug 06 2020 300.38 1.23 0.41% 298.45 300.53 292.89 246,007
Aug 05 2020 299.15 2.24 0.75% 298.57 301.745 296.7978 270,743
Aug 04 2020 296.91 1.55 0.52% 293.79 299.38 291.20 408,539
Aug 03 2020 295.36 12.43 4.39% 284.34 296.00 282.71 400,597
Jul 31 2020 282.93 0.23 0.08% 282.69 284.13 278.57 286,345
Jul 30 2020 282.70 -4.22 -1.47% 282.94 284.31 277.825 247,017
Jul 29 2020 286.92 5.41 1.92% 281.59 289.045 281.5719 257,418
Jul 28 2020 281.51 -4.87 -1.7% 285.69 285.80 281.39 194,697
Jul 27 2020 286.38 2.80 0.99% 283.82 288.86 283.82 175,209
Jul 24 2020 283.58 -1.10 -0.39% 284.10 285.71 280.1205 292,246
Jul 23 2020 284.68 -5.08 -1.75% 290.07 292.15 283.45 289,723
Jul 22 2020 289.76 -1.81 -0.62% 292.91 294.79 287.23 232,457
Jul 21 2020 291.57 2.26 0.78% 290.32 293.37 289.14 235,489
Jul 20 2020 289.31 -2.06 -0.71% 291.97 292.02 284.965 273,395
Jul 17 2020 291.37 2.44 0.84% 290.29 293.07 287.09 302,190
Jul 16 2020 288.93 -7.91 -2.66% 295.13 295.59 287.975 420,927
Jul 15 2020 296.84 8.94 3.11% 291.40 299.00 290.72 466,576
Jul 14 2020 287.90 2.26 0.79% 285.86 288.32 281.88 378,739
Jul 13 2020 285.64 -3.76 -1.3% 289.76 291.21 285.21 320,197
Jul 10 2020 289.40 -0.33 -0.11% 288.78 292.99 285.23 306,755
Jul 09 2020 289.73 9.65 3.45% 280.93 292.99 278.095 541,216
Jul 08 2020 280.08 -2.18 -0.77% 282.91 283.81 277.60 448,170
Jul 07 2020 282.26 -2.94 -1.03% 283.58 286.84 281.79 469,081
Jul 06 2020 285.20 -4.87 -1.68% 289.56 293.30 283.26 750,304
Jul 03 2020 290.07 0.00 +0.00% 291.53 293.70 285.70 0
Jul 02 2020 290.07 2.56 0.89% 291.53 293.70 285.70 392,396
Jul 01 2020 287.51 3.87 1.36% 282.92 289.12 282.82 381,067
Jun 30 2020 283.64 12.71 4.69% 272.19 286.32 269.681 835,008
Jun 29 2020 270.93 -2.05 -0.75% 273.86 276.065 268.92 414,128
Jun 26 2020 272.98 -3.63 -1.31% 276.17 277.99 269.631 533,133
Jun 25 2020 276.61 -4.78 -1.7% 281.02 281.02 271.57 564,278
Jun 24 2020 281.39 -18.59 -6.2% 297.76 299.98 279.50 652,135
Your Recent History
NYSE
COO
Cooper Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 09:06:14