COOPER $107.22

down -3.77


22/5/2013 04:22 PM  |  NYSE : COO  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

COO historical data

Date Open High Low Close Volume
5/22/2013 111.11 111.45 106.60 107.22 6039
5/21/2013 111.16 111.98 110.57 110.99 1894
5/20/2013 111.25 112.15 110.65 111.07 3201
5/17/2013 111.08 111.61 110.80 111.22 2538
5/16/2013 111.93 111.95 110.39 110.52 3493
5/15/2013 113.89 113.89 111.39 111.93 7400
5/14/2013 115.85 116.79 114.87 114.97 3196
5/13/2013 116.01 116.46 115.71 116.00 3085
5/10/2013 115.63 116.64 115.28 115.97 1877
5/9/2013 114.98 116.10 114.96 115.34 2031
5/8/2013 113.62 115.17 112.86 115.06 3043
5/7/2013 113.32 113.71 112.66 113.53 2196
5/6/2013 112.23 113.50 111.75 113.32 2821
5/3/2013 110.64 112.03 110.51 112.00 3203
5/2/2013 108.92 109.93 108.19 109.86 3667
5/1/2013 110.40 110.57 108.53 108.67 1438
4/30/2013 108.56 110.85 108.29 110.40 3484
4/29/2013 108.21 108.94 107.00 108.76 1648
4/26/2013 107.18 107.72 106.09 107.72 1770
4/25/2013 105.38 110.45 105.35 107.29 1747
4/24/2013 107.99 108.05 107.02 107.62 1835
4/23/2013 106.66 108.48 106.39 108.20 2829
4/22/2013 106.45 106.45 104.93 106.08 1160
4/19/2013 105.80 106.91 104.24 106.25 1604
4/18/2013 107.90 108.48 105.39 105.86 1740
4/17/2013 108.25 108.38 107.20 107.88 3919
4/16/2013 107.64 108.81 107.00 108.63 3752
4/15/2013 108.74 108.76 106.64 107.08 4198
4/12/2013 109.63 109.79 108.31 108.95 3083
4/11/2013 108.50 109.93 107.94 109.89 3136
4/10/2013 106.70 108.48 106.40 108.17 3310
4/9/2013 106.31 106.98 105.95 106.61 1933
4/8/2013 106.21 106.55 105.39 106.39 2075
4/5/2013 107.00 107.55 105.76 106.17 5328
4/4/2013 107.22 108.01 106.74 107.98 2888
4/3/2013 107.70 107.93 106.65 107.05 3238
4/2/2013 107.20 108.29 107.20 107.71 2356
4/1/2013 107.80 108.25 105.76 106.55 2032
3/28/2013 106.74 108.04 106.48 107.88 3338
3/27/2013 104.37 106.79 104.20 106.74 3108
3/26/2013 104.28 104.99 103.87 104.93 2629
3/25/2013 104.64 104.97 103.68 104.39 2159
3/22/2013 104.37 104.49 103.73 104.16 1254
3/21/2013 104.92 109.65 103.68 103.98 1696
3/20/2013 105.06 109.82 104.43 105.48 3035
3/19/2013 104.34 104.76 103.65 104.42 2470
3/18/2013 103.42 104.42 102.72 104.09 2424
3/15/2013 104.66 104.93 103.46 103.82 3734
3/14/2013 105.00 105.75 104.44 104.82 2761
3/13/2013 105.39 105.39 104.92 105.25 2901
3/12/2013 105.67 106.37 104.96 105.40 4154
3/11/2013 106.54 106.98 105.88 106.25 3731
3/8/2013 104.30 109.56 103.57 108.23 8811
3/7/2013 105.69 105.90 103.88 104.70 7016
3/6/2013 106.21 106.52 105.11 105.55 3465
3/5/2013 105.81 106.31 105.53 105.87 4836
3/4/2013 104.83 105.53 104.19 105.19 2338
3/1/2013 105.68 105.97 104.41 105.08 3601
2/28/2013 105.49 106.75 105.49 106.06 1917
2/27/2013 104.07 106.14 104.04 105.50 1818
2/26/2013 102.82 104.34 102.14 103.96 2653
2/25/2013 103.31 104.83 102.33 102.33 2526
2/22/2013 103.05 103.42 102.64 102.91 1136
2/21/2013 103.11 103.12 101.57 102.59 2859
2/20/2013 104.62 104.67 103.04 103.14 2056
2/19/2013 103.89 105.19 103.38 104.66 1850
2/15/2013 103.85 104.53 103.57 104.01 1121
2/14/2013 104.21 104.42 103.59 103.79 2088
2/13/2013 105.03 105.75 103.89 104.25 2876
2/12/2013 104.15 104.72 104.15 104.61 2829
2/11/2013 104.09 104.74 103.75 104.05 1418
2/8/2013 103.01 105.20 103.00 104.26 3092
2/7/2013 103.15 103.33 102.44 102.87 4940
2/6/2013 100.39 103.03 100.39 103.03 4650
2/5/2013 100.95 101.41 100.75 100.86 1894
2/4/2013 101.54 101.54 100.24 100.65 2760
2/1/2013 102.04 102.33 101.20 102.19 1603
1/31/2013 100.95 101.44 100.14 101.35 2626
1/30/2013 101.24 101.69 100.82 101.05 1817
1/29/2013 101.38 101.97 100.92 101.51 1939
1/28/2013 102.09 102.47 101.18 101.78 2183
1/25/2013 100.78 102.08 99.73 102.08 3442
1/24/2013 99.51 101.43 99.12 100.73 4662
1/23/2013 98.59 99.75 98.09 99.64 3355
1/22/2013 97.33 98.48 97.31 98.40 3630
1/18/2013 97.56 97.78 96.89 97.33 3422
1/17/2013 97.96 98.35 97.33 97.33 2396
1/16/2013 97.17 98.20 96.83 97.83 2591
1/15/2013 96.92 97.20 96.31 97.20 3639
1/14/2013 97.00 97.81 96.67 97.11 2255
1/11/2013 97.60 98.73 96.63 96.88 4717
1/10/2013 96.90 97.98 96.33 97.80 3434
1/9/2013 96.45 97.30 96.04 96.54 3727
1/8/2013 96.28 96.43 95.38 96.04 3193
1/7/2013 95.20 96.91 95.20 96.40 2979
1/4/2013 95.50 96.06 94.77 95.44 3920
1/3/2013 94.94 96.14 94.48 94.93 3623
1/2/2013 93.75 95.16 93.46 95.16 4887
12/31/2012 91.26 92.68 90.75 92.48 3353
12/28/2012 92.00 92.40 91.51 91.51 1968
Marketplace
Trading Center