$184.73 +0.81 (%) Cooper Companies Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COO historical data

Date Open High Low Close Volume
8/26/2016184.33184.65182.29183.92283,192
8/25/2016184.59185.16183.29183.81270,178
8/24/2016189.48189.76184.58185.02328,853
8/23/2016185.14186.95184.97185.79337,235
8/22/2016183.73184.70182.66184.19207,091
8/19/2016181.22183.87180.18183.86398,065
8/18/2016180.56181.71179.80181.37373,504
8/17/2016181.59181.59179.51179.82234,131
8/16/2016180.86182.19180.08181.32193,324
8/15/2016180.95182.57180.89181.98129,126
8/12/2016181.67182.46179.90180.81215,064
8/11/2016181.49183.12180.98182.24111,785
8/10/2016182.58184.17180.67181.22251,776
8/9/2016181.96182.43181.14182.15143,084
8/8/2016182.42182.72180.78181.29117,219
8/5/2016182.49183.86181.28182.87156,496
8/4/2016181.71182.65180.14181.77109,158
8/3/2016181.77181.87180.43181.30242,102
8/2/2016182.73183.26181.53181.97199,558
8/1/2016182.40183.00181.40182.61272,781
7/29/2016181.05183.49181.05182.47287,812
7/28/2016179.55181.59179.35180.94202,344
7/27/2016178.94180.00178.08179.35247,988
7/26/2016176.10179.24175.59179.13274,558
7/25/2016177.80177.80175.48176.02269,663
7/22/2016175.89177.98175.32177.56222,121
7/21/2016177.99179.25175.52176.39200,612
7/20/2016178.12178.70177.32178.28143,910
7/19/2016178.10178.21176.67177.14153,997
7/18/2016178.87179.53176.42177.58230,310
7/15/2016179.48180.11177.52178.42242,924
7/14/2016179.92180.43177.97178.96223,487
7/13/2016179.30179.99178.34178.83228,573
7/12/2016182.39182.80178.48178.54539,351
7/11/2016181.92183.07181.54182.10220,089
7/8/2016178.94182.21178.55181.83374,065
7/7/2016178.38180.07177.81178.50331,667
7/6/2016176.33179.97176.03177.67675,671
7/5/2016176.30177.73175.19177.42579,683
7/1/2016172.73177.61172.50177.34657,737
6/30/2016170.78172.24170.15171.57547,330
6/29/2016169.03171.44168.14169.85332,126
6/28/2016164.07168.70164.00168.50386,017
6/27/2016165.77165.79162.38162.991,039,895
6/24/2016164.71168.09161.51166.801,079,736
6/23/2016166.24166.67163.81166.59241,883
6/22/2016165.71166.68164.21164.55291,573
6/21/2016165.00166.65164.77165.56422,543
6/20/2016163.35164.89163.11164.28333,231
6/17/2016162.52162.75159.81161.89474,887
6/16/2016161.91163.31161.18162.93228,052
6/15/2016163.21163.84161.44162.54290,586
6/14/2016163.88163.88161.46162.99269,580
6/13/2016163.05164.50162.02162.32314,803
6/10/2016164.95164.95162.52163.24355,753
6/9/2016164.42165.99163.92165.20272,742
6/8/2016164.54165.41164.00164.92301,592
6/7/2016163.07166.48162.21165.02795,414
6/6/2016165.40166.10162.88163.07756,250
6/3/2016171.05173.50164.01165.401,376,342
6/2/2016166.00167.42164.41167.42798,584
6/1/2016162.91166.07161.62165.63605,627
5/31/2016163.34164.14162.33162.81661,564
5/27/2016162.00163.14161.11162.50599,586
5/26/2016164.71164.71161.14161.93474,740
5/25/2016163.93164.83162.46164.62399,831
5/24/2016161.84163.35160.88163.01341,011
5/23/2016160.85161.99159.98161.10287,255
5/20/2016159.45161.04156.70160.35300,706
5/19/2016157.49159.76156.85159.29296,489
5/18/2016158.00160.42156.60158.28367,302
5/17/2016160.03161.17157.51158.20431,921
5/16/2016158.36161.73157.21160.33459,535
5/13/2016155.69157.90155.29155.97240,465
5/12/2016155.76157.84153.83155.41507,696
5/11/2016156.13157.53155.00155.02227,618
5/10/2016155.12156.79154.12156.06259,413
5/9/2016153.29156.60152.58155.13282,903
5/6/2016152.38154.15152.09153.31227,849
5/5/2016153.41154.46152.82153.69215,035
5/4/2016153.49154.00152.45153.26241,769
5/3/2016154.03155.02153.10154.31250,003
5/2/2016152.77155.02152.62154.61361,354
4/29/2016154.97156.20152.71153.08389,697
4/28/2016156.67158.31155.47155.80254,216
4/27/2016159.36159.46156.62158.04294,675
4/26/2016157.61159.27156.92159.08242,886
4/25/2016157.98158.67156.57157.36277,067
4/22/2016158.32159.69156.46157.86286,612
4/21/2016158.57161.17158.18158.63310,768
4/20/2016157.73159.59156.67158.74201,512
4/19/2016157.49158.21156.57157.45380,430
4/18/2016155.21157.80154.91157.19230,507
4/15/2016155.00156.70154.68156.23475,992
4/14/2016154.51155.26153.76153.77261,799
4/13/2016156.19156.60153.69154.80391,153
4/12/2016155.18156.02154.43155.45208,398
4/11/2016155.40155.89153.55154.95281,736
4/8/2016157.11157.34154.65155.21235,681
4/7/2016158.70159.22154.93156.26434,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center