$153.08 -2.72 (%) Cooper Companies Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/2016154.97156.20152.71153.08389,697
4/28/2016156.67158.31155.47155.80254,216
4/27/2016159.36159.46156.62158.04294,675
4/26/2016157.61159.27156.92159.08242,886
4/25/2016157.98158.67156.57157.36277,067
4/22/2016158.32159.69156.46157.86286,612
4/21/2016158.57161.17158.18158.63310,768
4/20/2016157.73159.59156.67158.74201,512
4/19/2016157.49158.21156.57157.45380,430
4/18/2016155.21157.80154.91157.19230,507
4/15/2016155.00156.70154.68156.23475,992
4/14/2016154.51155.26153.76153.77261,799
4/13/2016156.19156.60153.69154.80391,153
4/12/2016155.18156.02154.43155.45208,398
4/11/2016155.40155.89153.55154.95281,736
4/8/2016157.11157.34154.65155.21235,681
4/7/2016158.70159.22154.93156.26434,287
4/6/2016155.63159.60155.63159.51316,526
4/5/2016155.46157.08154.01155.42305,367
4/4/2016158.73159.12156.08156.67357,089
4/1/2016153.57158.65152.50157.60606,597
3/31/2016155.70156.25153.79153.97511,831
3/30/2016155.10156.31154.30156.05500,113
3/29/2016148.79155.64148.76154.65529,052
3/28/2016149.00150.03147.77149.44182,728
3/24/2016147.69148.91146.89148.80267,123
3/23/2016149.83149.83148.03148.61202,574
3/22/2016149.83150.61149.09149.86323,636
3/21/2016149.33151.69148.97150.56392,696
3/18/2016145.20151.68141.67150.00656,216
3/17/2016145.75146.39142.99144.51486,766
3/16/2016145.95148.06145.16145.89469,180
3/15/2016147.96148.99145.68145.96404,633
3/14/2016149.68150.69148.38148.87297,343
3/11/2016148.14150.93147.88150.47309,825
3/10/2016147.99149.44146.97149.02387,674
3/9/2016149.18149.24144.17147.93616,321
3/8/2016151.33151.79148.72148.92444,324
3/7/2016152.56153.54150.45152.15607,548
3/4/2016151.00156.31149.67152.641,834,762
3/3/2016143.19145.01141.85145.01834,657
3/2/2016144.94145.44141.51143.41519,155
3/1/2016143.96145.67142.33145.46524,966
2/29/2016144.48145.41142.84142.96452,393
2/26/2016145.46145.50143.61144.81487,531
2/25/2016142.19144.98141.38144.96447,930
2/24/2016140.35142.49139.35141.44407,272
2/23/2016141.58141.79139.15141.06535,763
2/22/2016141.83142.95141.03142.51241,868
2/19/2016139.28140.87138.27140.84330,783
2/18/2016139.32141.66138.17139.56399,165
2/17/2016138.90139.72138.03139.33429,688
2/16/2016135.00137.94135.00137.89586,570
2/12/2016134.62134.98133.25133.58513,935
2/11/2016130.53135.27130.50134.27833,314
2/10/2016128.73133.36128.25132.29519,202
2/9/2016124.44129.03124.40128.00463,153
2/8/2016126.05127.51123.80125.42442,022
2/5/2016131.17131.17127.00127.11391,162
2/4/2016132.85133.98131.29131.87295,583
2/3/2016132.99134.40131.02133.47559,212
2/2/2016131.07134.40130.35131.99589,900
2/1/2016129.00132.61127.97132.05591,497
1/29/2016127.18131.33127.18131.15713,603
1/28/2016129.42130.97125.45126.83564,493
1/27/2016128.32129.13124.89128.60431,392
1/26/2016126.13129.75124.50128.91479,877
1/25/2016127.22127.67125.45125.51572,387
1/22/2016125.07128.21124.89127.85490,605
1/21/2016124.33125.64122.45123.85520,868
1/20/2016119.60124.73119.28124.14540,940
1/19/2016123.00123.50119.67121.01558,917
1/15/2016121.58123.44119.77121.86930,049
1/14/2016125.56126.09123.19124.04555,041
1/13/2016128.03128.70125.29125.45415,743
1/12/2016128.48129.97126.32127.60385,505
1/11/2016129.12129.48126.43127.66414,380
1/8/2016128.64129.98128.41128.71444,464
1/7/2016129.89130.76127.85127.96378,919
1/6/2016129.95132.37129.30131.59624,301
1/5/2016132.33133.30130.75131.58390,056
1/4/2016132.46132.46130.94131.86411,964
12/31/2015135.08135.86134.11134.20403,792
12/30/2015136.52137.22135.43135.48205,191
12/29/2015136.52137.44135.74136.36210,530
12/28/2015135.65136.89135.41136.07221,610
12/24/2015135.63137.16135.09136.34122,918
12/23/2015135.14136.95134.22136.25288,715
12/22/2015134.37135.10132.64134.35294,370
12/21/2015135.84137.06132.99133.70733,128
12/18/2015136.00136.75134.23135.691,007,298
12/17/2015137.74138.20135.91136.44768,864
12/16/2015136.88138.55136.50138.26458,358
12/15/2015136.05137.25135.78136.51740,925
12/14/2015135.00135.25132.58134.82628,447
12/11/2015134.23135.52133.95135.20632,106
12/10/2015131.66136.14131.49134.94791,627
12/9/2015133.81134.90130.63131.60674,648
12/8/2015131.60136.20131.00134.88887,300
12/7/2015129.78133.68129.78132.331,453,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center