$162.87 +0.59 (%) Cooper Companies Inc - NYSE

Dec. 19, 2014 | 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
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
9/8/2014162.52164.57161.68164.29550,312
9/5/2014160.44162.43157.76162.42783,157
9/4/2014161.92163.99160.60160.95753,839
9/3/2014163.39163.54161.14161.29830,094
9/2/2014163.49164.85162.95162.99585,100
8/29/2014163.55164.48162.25163.03338,890
8/28/2014163.57164.17162.43162.98311,942
8/27/2014162.99163.88161.47163.61357,047
8/26/2014161.40163.90161.40162.63416,368
8/25/2014163.19163.19160.52161.26596,124
8/22/2014162.99163.34161.73162.08245,486
8/21/2014162.31163.75162.08162.80386,313
8/20/2014161.16162.37160.18161.83466,724
8/19/2014162.04162.83161.21161.85407,530
8/18/2014161.58163.57161.58161.91291,010
8/15/2014161.65161.94159.32160.65381,290
8/14/2014161.59162.33160.08160.47236,667
8/13/2014159.00161.63159.00161.44302,652
8/12/2014158.08158.59157.65158.44348,733
8/11/2014159.14159.88157.96158.13548,605
8/8/2014158.24159.19157.88158.39435,125
8/7/2014158.46160.39157.69158.07393,592
8/6/2014158.00158.79157.56158.01870,698
8/5/2014159.05160.59158.00158.30447,128
8/4/2014160.71160.77158.42159.46490,943
8/1/2014160.49161.69159.22159.90764,302
7/31/2014162.08163.24159.84160.881,067,093
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center