Cooper Companies Inc $159.97

down -0.88


25/7/2014 04:02 PM  |  NYSE : COO  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COO historical data

Date Open High Low Close Volume
7/24/2014155.98161.65155.43160.851,339,036
7/23/2014154.93157.20154.01156.01868,936
7/22/2014152.19154.98152.08154.60562,357
7/21/2014149.63152.46148.83152.14578,454
7/18/2014148.97151.31148.43151.00352,213
7/17/2014150.07150.34148.35148.76620,063
7/16/2014151.23151.55149.54151.09611,617
7/15/2014150.56151.03149.08150.78739,663
7/14/2014150.76151.23149.57150.39543,368
7/11/2014148.38150.44148.05150.21426,445
7/10/2014148.82149.87147.67148.83563,370
7/9/2014146.21149.95145.36149.54988,542
7/8/2014144.94145.50143.93145.25533,252
7/7/2014145.16145.16143.97144.66481,847
7/3/2014146.48146.70144.54145.32665,115
7/2/2014146.50147.52145.76146.66887,091
7/1/2014140.48147.56140.43146.952,324,454
6/30/2014136.99137.07134.72135.53438,199
6/27/2014135.17137.12134.42137.04378,369
6/26/2014137.10137.10135.02135.65177,080
6/25/2014134.98136.93134.44136.86404,382
6/24/2014135.71136.05134.93134.99328,769
6/23/2014137.25137.25136.18136.51367,336
6/20/2014136.29137.24135.62137.18662,806
6/19/2014135.45136.29134.50136.03525,605
6/18/2014135.30135.80133.55134.95345,357
6/17/2014132.41135.63132.17135.28580,935
6/16/2014131.00133.09130.41132.07617,348
6/13/2014131.71131.71129.97130.64423,594
6/12/2014132.83133.45131.15131.45360,190
6/11/2014132.49133.10131.67133.03204,321
6/10/2014133.33133.63131.94132.57245,279
6/9/2014133.39133.99130.75133.18680,454
6/6/2014130.82133.56127.62133.361,576,435
6/5/2014130.75131.67129.83131.11447,907
6/4/2014130.69131.44130.05131.07226,842
6/3/2014130.23132.62130.23130.98411,678
6/2/2014129.65131.16128.80131.09384,279
5/30/2014128.65129.59128.07129.02475,124
5/29/2014128.04129.12127.36128.39469,013
5/28/2014130.00130.21127.38127.45748,004
5/27/2014131.15131.47129.38129.88360,488
5/23/2014130.00130.54129.34130.15232,332
5/22/2014130.05131.26129.60129.94386,831
5/21/2014131.85132.49129.90130.01405,981
5/20/2014133.62133.70127.02131.08864,170
5/19/2014132.88134.56132.81133.85145,398
5/16/2014132.92133.26131.39133.22198,794
5/15/2014133.27133.29130.72132.24355,088
5/14/2014134.24135.50133.20133.40364,034
5/13/2014135.72136.46134.15134.72143,256
5/12/2014134.03136.59133.08135.24291,799
5/9/2014132.11133.66129.81132.73285,364
5/8/2014133.66135.57131.86132.20246,983
5/7/2014134.62134.62131.30133.57318,365
5/6/2014133.61134.48132.37133.85315,925
5/5/2014132.58134.57132.38134.11291,444
5/2/2014132.68134.47132.08133.80263,494
5/1/2014132.12133.42130.97132.27202,464
4/30/2014131.32132.12130.75131.91320,601
4/29/2014131.00132.56130.12131.81349,117
4/28/2014129.87131.03128.35130.12356,764
4/25/2014129.46130.22128.32129.10348,686
4/24/2014130.07130.95128.81130.53381,106
4/23/2014129.97130.23128.76129.30205,594
4/22/2014128.84130.48127.92130.07322,883
4/21/2014126.10129.45126.10128.04156,270
4/17/2014128.52129.82126.30128.66399,745
4/16/2014127.95129.98126.55129.18460,731
4/15/2014127.29129.18124.02126.67702,512
4/14/2014124.93127.07124.22126.79572,905
4/11/2014124.96125.67123.49123.62581,231
4/10/2014132.31132.31125.84126.10679,651
4/9/2014130.78132.75129.00132.72346,747
4/8/2014130.65131.41129.36130.43494,448
4/7/2014132.37132.45128.64130.66549,170
4/4/2014138.10138.94132.40132.58511,742
4/3/2014137.42138.27136.12137.50559,381
4/2/2014138.57139.38136.74137.40594,591
4/1/2014136.92139.30136.54138.37513,061
3/31/2014133.86137.60132.48137.36638,286
3/28/2014132.04133.00131.20132.30245,176
3/27/2014133.43133.58131.23131.57350,938
3/26/2014134.93135.49133.16133.25385,101
3/25/2014135.70135.98132.77133.97298,533
3/24/2014134.70135.90132.81134.41640,953
3/21/2014139.47139.47134.00134.00939,040
3/20/2014137.33139.31136.38138.58471,176
3/19/2014136.59138.92136.22137.62467,841
3/18/2014134.38137.50133.49136.59575,226
3/17/2014133.09134.45132.68133.67388,227
3/14/2014132.73134.63132.10132.35340,058
3/13/2014134.85136.20133.09133.55440,941
3/12/2014132.04134.85130.97134.44767,003
3/11/2014134.43134.91132.85133.05416,058
3/10/2014135.52136.66133.84134.23698,541
3/7/2014136.65145.34133.00136.481,582,392
3/6/2014130.88132.95129.59130.09748,969
3/5/2014132.45132.66130.88130.88381,088
3/4/2014129.28132.53129.02132.40607,907
Trading Center