$127.11 -4.76 (%) Cooper Companies Inc - NYSE

Feb. 5, 2016 | 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
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
12/4/2015126.23131.36121.01130.344,960,296
12/3/2015149.78150.48141.24142.05805,722
12/2/2015148.10149.71147.28149.38580,641
12/1/2015146.34148.17146.32147.99470,085
11/30/2015147.15147.87145.34146.25550,039
11/27/2015145.14148.00144.84146.96214,273
11/25/2015144.64146.16143.91145.31241,414
11/24/2015142.20145.14141.84144.35585,744
11/23/2015144.67145.80142.92143.16523,165
11/20/2015144.99145.27143.94144.27509,591
11/19/2015145.56146.06144.06144.44477,820
11/18/2015144.67146.19143.52145.70668,817
11/17/2015148.92148.92143.60144.521,009,709
11/16/2015147.50150.13147.26150.12275,499
11/13/2015146.76148.04145.80147.46198,612
11/12/2015148.57149.05146.40146.82287,459
11/11/2015152.29152.29148.65148.70356,758
11/10/2015151.82153.02150.88151.95323,998
11/9/2015152.94153.69149.64152.02308,685
11/6/2015153.50154.41152.59153.31338,490
11/5/2015152.65154.32150.97153.51264,532
11/4/2015152.37153.88151.17153.48353,847
11/3/2015154.70154.73151.66152.14321,495
11/2/2015152.67155.18151.02154.77598,279
10/30/2015150.22152.60150.16152.36506,603
10/29/2015148.84150.44148.10150.38386,823
10/28/2015146.42149.11145.60149.00346,214
10/27/2015146.28146.62143.53146.50576,924
10/26/2015146.38147.10145.08146.54321,943
10/23/2015143.52146.94143.00146.31469,942
10/22/2015146.69146.69142.36143.47559,115
10/21/2015145.90147.08143.68146.12601,713
10/20/2015143.76145.21142.89144.96486,666
10/19/2015144.09144.88142.58143.71587,820
10/16/2015145.77147.23143.67144.341,186,943
10/15/2015140.33145.36139.67145.23825,882
10/14/2015139.91141.21139.51140.19533,393
10/13/2015138.90140.59138.22139.44572,320
10/12/2015137.06139.74136.75139.19771,213
10/9/2015141.11141.11137.05137.621,240,772
10/8/2015142.55143.48141.25141.99826,756
10/7/2015145.00145.54142.24142.68823,392
10/6/2015147.71148.65144.54144.71343,572
10/5/2015150.17150.95147.39148.18826,589
10/2/2015144.82148.88143.52148.87456,482
10/1/2015148.57149.71143.47146.68594,863
9/30/2015147.12149.80145.23148.86866,734
9/29/2015144.58146.87143.18145.29663,789
9/28/2015148.50149.55142.22144.76689,493
9/25/2015154.14154.99148.80149.86702,352
9/24/2015154.49154.52153.07153.90626,129
9/23/2015154.14157.15153.52155.02490,341
9/22/2015153.05154.85151.45154.44668,154
9/21/2015153.96158.17153.28154.86731,807
9/18/2015149.45153.55149.14152.981,339,510
9/17/2015150.00151.98149.28150.54401,464
9/16/2015148.67150.05147.28149.93300,324
9/15/2015148.41148.97147.38148.59279,943
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center