$157.65 -2.45 (%) Cooper Companies Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COO historical data

Date Open High Low Close Volume
1/30/2015159.05159.89157.13157.65271,772
1/29/2015159.53160.55156.76160.10528,492
1/28/2015163.84164.63159.76160.08485,675
1/27/2015160.48163.22159.72162.58659,866
1/26/2015161.28162.40158.72162.21359,779
1/23/2015163.55164.35161.57161.75334,932
1/22/2015162.98164.85161.84164.10328,270
1/21/2015160.19162.82159.36162.69365,968
1/20/2015159.56161.72158.63160.02352,598
1/16/2015158.92160.36158.34159.75397,054
1/15/2015160.79161.52159.41159.69320,620
1/14/2015159.64161.90159.27160.65420,820
1/13/2015162.97164.49160.02161.12331,433
1/12/2015162.68163.17160.44161.11338,088
1/9/2015163.37164.45161.61161.86352,692
1/8/2015163.06164.93162.36162.88534,699
1/7/2015158.54162.40158.27162.22470,646
1/6/2015159.82160.60156.35157.12677,012
1/5/2015159.47161.29158.59159.37545,583
1/2/2015162.88163.94159.94160.61425,283
12/31/2014164.28165.48162.02162.09320,013
12/30/2014164.41164.96163.04163.79348,358
12/29/2014163.27165.37162.41164.77516,424
12/26/2014164.21164.41163.55164.00299,637
12/24/2014163.02164.59162.20164.19189,999
12/23/2014164.41164.41161.23163.20794,819
12/22/2014162.70163.90162.34163.57310,617
12/19/2014162.29163.41161.07162.87758,969
12/18/2014161.83162.28159.92162.28471,559
12/17/2014155.72159.75154.46159.61517,398
12/16/2014154.58156.70154.21154.96506,312
12/15/2014159.43159.43155.62155.97645,080
12/12/2014158.16160.32157.88158.25597,825
12/11/2014159.67161.22158.57159.02410,679
12/10/2014161.68162.46158.23158.42789,266
12/9/2014161.23162.41158.12162.28992,030
12/8/2014160.86163.30160.71162.35777,828
12/5/2014163.50165.00161.02162.001,923,174
12/4/2014169.44170.23167.14168.77575,581
12/3/2014167.45169.87166.33169.53612,589
12/2/2014166.13168.07164.87166.76743,084
12/1/2014168.59168.90166.64166.72444,532
11/28/2014169.70169.98168.48168.90249,065
11/26/2014167.05169.15165.99169.15420,205
11/25/2014169.22169.91164.44166.652,043,352
11/24/2014167.50169.43166.63169.32835,517
11/21/2014168.28169.03166.26167.15864,171
11/20/2014167.37169.50165.79167.391,149,517
11/19/2014170.28171.54166.78167.93705,742
11/18/2014165.68170.36164.83170.15785,445
11/17/2014161.73165.51160.73165.51521,712
11/14/2014161.00163.27160.54161.73416,235
11/13/2014161.15164.33160.27161.73321,972
11/12/2014159.38161.48158.91160.83776,638
11/11/2014160.64161.48159.18160.03935,447
11/10/2014165.25165.86159.95160.421,567,518
11/7/2014166.44167.08164.53165.00453,306
11/6/2014164.29167.59164.29166.08557,859
11/5/2014164.84164.99163.47164.30227,996
11/4/2014162.81164.41162.25163.07265,465
11/3/2014164.89165.53162.14162.69421,925
10/31/2014166.52166.52163.19163.90371,059
10/30/2014162.86164.10162.09163.66234,042
10/29/2014160.62162.81160.09162.73304,952
10/28/2014159.19161.74158.54160.76567,146
10/27/2014156.83158.66156.44158.50255,177
10/24/2014156.42157.48156.22157.20230,392
10/23/2014155.53157.07155.43156.13512,783
10/22/2014157.02157.02154.64154.70434,323
10/21/2014152.87156.55152.25156.55503,068
10/20/2014149.76151.36147.73151.30494,189
10/17/2014149.06150.58148.15149.74346,189
10/16/2014144.78148.67144.05148.00535,554
10/15/2014146.00148.51143.62146.12730,558
10/14/2014147.89149.53145.07148.67818,049
10/13/2014149.88151.08147.49147.65470,583
10/10/2014153.58154.93150.25150.27519,720
10/9/2014154.13155.80154.06154.30650,923
10/8/2014152.99154.95152.02154.68418,693
10/7/2014155.18156.44153.10153.15311,310
10/6/2014156.63157.72155.82155.99238,480
10/3/2014156.27157.96155.67156.21350,369
10/2/2014155.18156.10153.24155.34261,941
10/1/2014155.50155.87153.76155.04611,219
9/30/2014156.66157.08155.40155.75458,251
9/29/2014155.00157.77154.76156.61414,657
9/26/2014156.21157.00155.66156.21388,134
9/25/2014156.60156.78154.64155.59543,438
9/24/2014156.48157.61155.64157.27416,962
9/23/2014157.65158.00155.95156.00508,825
9/22/2014159.13160.08158.21158.81372,474
9/19/2014157.50160.35157.00159.15837,650
9/18/2014157.90158.16156.25157.01542,374
9/17/2014158.25159.21157.09157.40358,747
9/16/2014157.63158.09155.54158.05670,148
9/15/2014158.85158.86157.67157.77464,145
9/12/2014161.24161.24158.25158.47582,029
9/11/2014161.49162.73160.04161.33652,631
9/10/2014163.00163.55161.62162.62403,189
9/9/2014164.25164.31161.84162.55424,229
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center