$180.78 0.00 (%) Cooper Companies Inc - NYSE

May. 28, 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
5/28/2015178.81181.91178.71180.78225,867
5/27/2015179.46180.69178.40179.18344,703
5/26/2015179.66180.68178.25179.17266,444
5/22/2015179.72182.20178.88180.75233,906
5/21/2015182.39182.50179.54179.80339,394
5/20/2015182.79183.96181.70182.78204,194
5/19/2015182.33183.53181.24183.06291,757
5/18/2015180.75182.78180.02182.34372,786
5/15/2015181.38181.78179.59180.98175,984
5/14/2015179.16181.02178.00180.78217,802
5/13/2015178.28179.63177.76178.39192,639
5/12/2015178.32178.93177.05178.53157,020
5/11/2015180.14181.71178.53179.33239,610
5/8/2015178.87181.47178.87180.85267,873
5/7/2015177.83179.42176.64177.45248,338
5/6/2015177.20178.85175.85177.82426,045
5/5/2015178.68179.41175.48177.44350,037
5/4/2015178.53182.65177.90179.08343,558
5/1/2015178.19180.86177.65178.00305,911
4/30/2015179.72181.72177.17178.07287,307
4/29/2015182.01183.13180.21180.88358,490
4/28/2015180.00182.58176.99182.10339,746
4/27/2015182.82183.20178.46180.67410,231
4/24/2015182.74183.89181.43181.75287,138
4/23/2015182.96184.24182.46182.99352,003
4/22/2015181.28182.98180.45182.93274,885
4/21/2015181.33182.52180.54181.75256,417
4/20/2015181.20182.74181.00181.04219,436
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center