$181.53 -0.38 (%) Cooper Companies Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COO historical data

Date Open High Low Close Volume
1/20/2017182.15183.33179.96181.53328,141
1/19/2017182.86184.75181.09181.91266,399
1/18/2017183.00184.14181.99183.01438,026
1/17/2017178.25182.84177.69182.08591,651
1/13/2017177.63180.64177.06179.54387,498
1/12/2017177.18178.47175.73177.40480,736
1/11/2017181.08181.89175.99177.76668,664
1/10/2017177.15182.91177.15181.80725,501
1/9/2017177.61178.73176.55178.08527,524
1/6/2017176.35178.18175.30177.21344,047
1/5/2017177.99177.99175.46176.37506,245
1/4/2017175.00178.57174.49178.14377,911
1/3/2017175.68176.20174.05175.15612,238
12/30/2016176.29176.35174.38174.93419,204
12/29/2016175.30177.34174.62175.49317,272
12/28/2016177.31177.57174.78175.34306,714
12/27/2016175.93178.11175.33177.44376,051
12/23/2016173.73175.49173.73175.43325,653
12/22/2016174.60175.44172.83173.10764,857
12/21/2016174.86175.72173.11174.62297,030
12/20/2016175.13175.73174.24175.39449,834
12/19/2016175.20176.21174.38175.07375,229
12/16/2016176.66177.20174.64175.21666,352
12/15/2016175.05176.93172.99176.06477,429
12/14/2016175.93178.49174.46175.19676,250
12/13/2016174.79176.52173.86175.31700,411
12/12/2016171.06174.42169.39174.20730,297
12/9/2016168.00175.00168.00170.621,200,077
12/8/2016168.27169.98165.98167.801,083,487
12/7/2016165.24169.65164.27168.39808,858
12/6/2016163.61165.75162.94165.71859,746
12/5/2016161.52165.02161.52163.96809,335
12/2/2016159.92162.91159.23162.12663,952
12/1/2016164.73165.08158.73159.50750,918
11/30/2016169.28170.32162.70164.491,360,263
11/29/2016169.60171.81168.50170.15499,156
11/28/2016170.33171.49167.93168.33434,973
11/25/2016168.81170.92167.55170.70376,622
11/23/2016169.66171.31166.64168.67842,937
11/22/2016172.69173.04167.57170.00613,423
11/21/2016172.70176.27172.70173.30681,960
11/18/2016174.27175.26171.86172.00349,569
11/17/2016171.55174.52170.37174.40399,394
11/16/2016172.20173.33170.75172.00446,631
11/15/2016170.62173.37167.53171.951,257,300
11/14/2016177.87178.72169.86170.13635,795
11/11/2016179.83183.26176.75177.27373,015
11/10/2016184.06184.69179.16180.27446,087
11/9/2016182.00182.24177.96181.76447,103
11/8/2016180.22184.54177.19182.90485,800
11/7/2016176.89180.37176.89180.22342,111
11/4/2016174.23177.16173.96175.82573,851
11/3/2016174.24175.54173.12173.64293,707
11/2/2016174.13175.17173.29173.84383,329
11/1/2016175.07175.45172.92173.77287,175
10/31/2016175.91176.31174.51176.04322,387
10/28/2016175.25177.01175.00175.36332,522
10/27/2016176.41176.41174.60175.28697,622
10/26/2016181.26181.26175.76176.20529,321
10/25/2016181.00181.96180.00181.61441,043
10/24/2016179.94180.39178.78180.30336,633
10/21/2016178.13178.97176.28178.78203,716
10/20/2016178.74179.79177.47179.50229,222
10/19/2016180.78180.78178.44178.98339,568
10/18/2016179.51181.05178.56180.68391,585
10/17/2016178.81178.81176.53178.34472,555
10/14/2016178.72179.64177.28177.59329,109
10/13/2016178.73179.31176.64178.59327,189
10/12/2016180.07180.07178.91179.28317,692
10/11/2016181.37181.52178.44179.62609,144
10/10/2016180.92182.43180.34181.98300,414
10/7/2016179.12181.17178.39180.88746,198
10/6/2016177.14179.22176.59178.69421,380
10/5/2016176.76177.76175.97177.17325,299
10/4/2016177.85178.63175.99176.88361,690
10/3/2016177.63179.11176.66177.75343,416
9/30/2016177.39180.32177.04179.26936,797
9/29/2016178.40178.82175.02176.04846,215
9/28/2016178.07179.26177.30178.88464,192
9/27/2016178.52179.33177.41178.30583,746
9/26/2016180.87180.87177.73178.19722,766
9/23/2016184.00184.46180.90180.971,178,174
9/22/2016186.75187.09183.64184.5010,840,208
9/21/2016188.26188.99184.47186.181,207,948
9/20/2016189.24190.99186.35186.41342,260
9/19/2016188.66190.39187.95188.47287,114
9/16/2016189.42190.60188.08188.51343,979
9/15/2016186.18190.75185.25189.90420,432
9/14/2016186.22187.10184.31185.53398,129
9/13/2016186.00186.75184.90185.81365,908
9/12/2016184.60186.90184.20186.74319,923
9/9/2016185.96186.59184.75184.83541,061
9/8/2016188.66189.67186.64186.74398,796
9/7/2016188.08189.69187.05188.56376,334
9/6/2016186.69188.57185.03188.30611,477
9/2/2016185.35189.35182.27185.92646,720
9/1/2016185.39186.65184.37185.37396,014
8/31/2016187.26189.98185.54185.92306,910
8/30/2016186.31187.77185.19186.38283,417
8/29/2016184.29186.84183.71186.56371,853
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center