$157.20 +1.07 (%) Cooper Companies Inc - NYSE

Oct. 24, 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
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
7/30/2014161.22163.20160.54163.13595,709
7/29/2014159.78161.39159.14160.45696,700
7/28/2014159.59160.39158.92159.67708,151
7/25/2014160.76160.93158.00159.971,393,309
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center