$180.32 +0.39 (%) Cooper Companies Inc - NYSE

Apr. 17, 2015 | 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
4/17/2015178.64180.69178.02180.32431,359
4/16/2015182.79182.79179.78179.93328,219
4/15/2015183.58184.63182.52182.67209,390
4/14/2015186.71186.79182.76183.06359,500
4/13/2015186.96188.12186.03186.41171,652
4/10/2015187.58188.61186.57187.25212,415
4/9/2015185.67188.11185.07186.92171,365
4/8/2015185.00187.27184.17186.51285,488
4/7/2015189.17189.91184.98185.05337,009
4/6/2015187.26189.47186.91188.38654,847
4/2/2015186.88189.68186.47187.70510,928
4/1/2015186.91188.37184.85186.59422,290
3/31/2015189.00189.23187.26187.42462,963
3/30/2015186.86190.00186.27189.09325,899
3/27/2015185.61186.81184.30186.17262,532
3/26/2015183.48186.04182.15185.09303,649
3/25/2015184.05187.02184.05184.41431,464
3/24/2015183.34185.27182.47183.87464,348
3/23/2015187.44187.44183.65184.19509,852
3/20/2015188.75189.98186.05187.44790,676
3/19/2015186.36187.77185.74187.36300,285
3/18/2015187.75187.81185.25186.25326,451
3/17/2015187.39188.38184.80187.74536,763
3/16/2015186.00189.30185.04188.15359,034
3/13/2015184.81186.17184.18185.84345,421
3/12/2015186.40188.84184.71185.05677,915
3/11/2015182.98185.70181.66185.43565,586
3/10/2015181.64183.20180.90182.24740,026
3/9/2015179.00183.51178.21183.45755,910
3/6/2015174.33181.98172.56180.261,843,788
3/5/2015164.83166.79164.21165.26499,334
3/4/2015164.50165.51163.50164.26373,652
3/3/2015164.61165.16162.53164.77543,735
3/2/2015164.34166.07163.39165.73339,083
2/27/2015164.84165.39163.44163.97348,375
2/26/2015163.08165.56163.02165.45273,449
2/25/2015164.60164.86162.54163.46473,659
2/24/2015165.02166.24164.03164.43368,368
2/23/2015165.27165.75164.15165.02396,811
2/20/2015164.35165.94163.64165.81566,675
2/19/2015164.79166.24164.14164.35293,924
2/18/2015163.60165.25162.45165.11425,771
2/17/2015165.31165.63163.11163.30321,536
2/13/2015162.73165.24162.24165.20533,775
2/12/2015162.53163.82161.47163.02173,848
2/11/2015162.01162.61161.21161.96235,479
2/10/2015160.16162.06159.24161.90369,453
2/9/2015160.25161.24158.12158.83375,016
2/6/2015161.87162.42160.35161.28457,776
2/5/2015160.15162.91160.15161.53235,654
2/4/2015157.18161.32157.18160.00411,955
2/3/2015158.76159.45156.12157.84338,923
2/2/2015158.25158.25154.80157.82388,045
1/30/2015159.05159.89157.13157.65271,772
1/29/2015159.53160.55156.76160.10528,492
1/28/2015163.84164.63159.76160.08485,675
1/27/2015160.48163.22159.72162.58659,866
1/26/2015161.28162.40158.72162.21359,779
1/23/2015163.55164.35161.57161.75334,932
1/22/2015162.98164.85161.84164.10328,270
1/21/2015160.19162.82159.36162.69365,968
1/20/2015159.56161.72158.63160.02352,598
1/16/2015158.92160.36158.34159.75397,054
1/15/2015160.79161.52159.41159.69320,620
1/14/2015159.64161.90159.27160.65420,820
1/13/2015162.97164.49160.02161.12331,433
1/12/2015162.68163.17160.44161.11338,088
1/9/2015163.37164.45161.61161.86352,692
1/8/2015163.06164.93162.36162.88534,699
1/7/2015158.54162.40158.27162.22470,646
1/6/2015159.82160.60156.35157.12677,012
1/5/2015159.47161.29158.59159.37545,583
1/2/2015162.88163.94159.94160.61425,283
12/31/2014164.28165.48162.02162.09320,013
12/30/2014164.41164.96163.04163.79348,358
12/29/2014163.27165.37162.41164.77516,424
12/26/2014164.21164.41163.55164.00299,637
12/24/2014163.02164.59162.20164.19189,999
12/23/2014164.41164.41161.23163.20794,819
12/22/2014162.70163.90162.34163.57310,617
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center