$162.42 -2.32 (%) Cooper Companies Inc - NYSE

Aug. 31, 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
8/28/2015163.79165.18162.74164.74406,223
8/27/2015163.67165.59162.28164.20456,001
8/26/2015159.78162.91157.90161.27591,744
8/25/2015160.81162.50156.75156.98435,124
8/24/2015153.73161.10149.72157.50401,006
8/21/2015164.92165.84161.51162.42526,631
8/20/2015169.55170.57166.29166.47564,507
8/19/2015173.85173.85170.43170.90411,347
8/18/2015173.84175.96173.10175.02375,558
8/17/2015172.39174.56170.67174.00402,512
8/14/2015173.41173.98171.62173.29370,076
8/13/2015173.84174.92172.64173.87299,050
8/12/2015172.82174.52171.01173.78279,893
8/11/2015174.38176.03172.45173.39232,526
8/10/2015174.74176.96173.86175.60179,185
8/7/2015174.88175.51172.15173.88159,385
8/6/2015178.35179.51171.98175.10270,802
8/5/2015177.09179.75176.38178.53247,549
8/4/2015177.00178.43174.91175.97211,630
8/3/2015177.33178.49175.97177.15258,352
7/31/2015177.01179.01175.76177.00278,977
7/30/2015176.63177.22174.45176.50186,850
7/29/2015175.59176.90174.41176.42285,338
7/28/2015172.64175.27171.36175.20252,811
7/27/2015172.80173.49171.17171.86302,808
7/24/2015173.14175.75172.34173.39308,307
7/23/2015172.71175.21172.71173.71421,073
7/22/2015173.49174.75171.15172.50722,899
7/21/2015176.65176.95172.11173.65478,364
7/20/2015174.48176.64173.78176.43266,775
7/17/2015176.63176.74173.50174.07331,555
7/16/2015176.28177.35175.06176.67247,669
7/15/2015179.18179.97175.23175.30332,667
7/14/2015178.31179.86178.26179.68203,924
7/13/2015177.00178.57176.46178.20244,955
7/10/2015176.66177.98175.89176.12265,207
7/9/2015175.62175.99174.04174.68341,288
7/8/2015176.82177.75173.40173.90349,127
7/7/2015176.74177.64174.94177.53543,016
7/6/2015175.54177.64174.61176.48620,924
7/2/2015176.66177.32175.56176.59266,707
7/1/2015178.72179.73175.76176.16437,238
6/30/2015178.28179.07177.03177.97546,816
6/29/2015176.89179.50176.17176.75529,099
6/26/2015176.15178.94175.22178.88463,997
6/25/2015174.56176.68174.56175.70256,848
6/24/2015176.75177.93174.35174.45199,652
6/23/2015177.74178.82175.94177.22257,173
6/22/2015180.42181.01176.72177.34282,550
6/19/2015178.67181.73177.72180.001,357,677
6/18/2015177.72179.38177.32177.83232,934
6/17/2015176.95178.39176.02177.78249,485
6/16/2015176.36177.39175.54176.39213,635
6/15/2015176.29176.82175.27176.29252,952
6/12/2015176.00178.05175.69177.47363,421
6/11/2015173.68177.17173.68176.79513,828
6/10/2015172.20173.78171.43173.24358,125
6/9/2015173.70173.99170.78171.43495,052
6/8/2015175.07176.04173.21173.43358,042
6/5/2015174.89176.69170.50175.371,268,652
6/4/2015183.01184.48179.74180.14578,377
6/3/2015182.62186.37181.75184.84446,191
6/2/2015182.12183.25180.92182.28478,091
6/1/2015182.04183.90180.72182.97405,903
5/29/2015180.41182.35179.45181.77429,974
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!