Cooper Companies (NQ: COO )

104.66 +0.12 (+0.12%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 105.12 105.44 104.41 104.53 837,051 -0.98(-0.93%)
Oct 28, 2024 108.01 108.01 105.42 105.51 950,909 -2.31(-2.14%)
Oct 25, 2024 107.44 108.32 107.05 107.82 3,270,373 +0.52(+0.48%)
Oct 24, 2024 105.80 109.03 105.44 107.30 3,239,608 +1.98(+1.88%)
Oct 23, 2024 105.61 106.21 104.70 105.32 912,377 -0.51(-0.48%)
Oct 22, 2024 106.40 106.48 105.21 105.83 1,999,677 -0.89(-0.83%)
Oct 21, 2024 107.95 108.38 106.60 106.72 765,007 -1.54(-1.42%)
Oct 18, 2024 106.78 108.55 106.54 108.26 733,653 +1.48(+1.39%)
Oct 17, 2024 108.46 108.73 106.60 106.78 1,193,332 -1.78(-1.64%)
Oct 16, 2024 108.53 109.03 107.94 108.56 695,801 +0.01(+0.01%)
Oct 15, 2024 107.46 109.37 107.46 108.55 829,395 +0.87(+0.81%)
Oct 14, 2024 106.93 107.75 106.73 107.68 521,201 +0.94(+0.88%)
Oct 11, 2024 106.53 107.22 106.15 106.74 892,665 +0.44(+0.41%)
Oct 10, 2024 105.49 106.51 105.49 106.30 674,449 -0.50(-0.47%)
Oct 09, 2024 105.60 106.91 105.08 106.80 444,492 +1.19(+1.13%)
Oct 08, 2024 105.18 105.94 105.06 105.61 698,693 +0.12(+0.11%)
Oct 07, 2024 106.48 106.83 104.91 105.49 1,151,189 -0.43(-0.41%)
Oct 04, 2024 107.37 108.06 105.01 105.92 1,047,380 -1.05(-0.98%)
Oct 03, 2024 107.23 107.56 106.45 106.97 2,004,079 -0.83(-0.77%)
Oct 02, 2024 107.54 108.88 106.77 107.80 1,083,007 -0.56(-0.52%)
Oct 01, 2024 109.84 110.13 108.25 108.36 1,193,637 -1.98(-1.79%)
Sep 30, 2024 109.98 110.67 109.63 110.34 776,714 +0.56(+0.51%)
Sep 27, 2024 110.08 111.44 109.48 109.78 648,075 +0.24(+0.22%)
Sep 26, 2024 108.77 109.80 108.04 109.54 811,711 +1.13(+1.04%)
Sep 25, 2024 110.21 110.21 108.29 108.41 1,468,799 -1.44(-1.31%)
Sep 24, 2024 110.25 110.50 109.07 109.85 961,031 +0.04(+0.04%)
Sep 23, 2024 110.51 111.00 109.35 109.81 705,908 -0.68(-0.62%)
Sep 20, 2024 110.38 111.01 109.44 110.49 1,914,534 -0.61(-0.55%)
Sep 19, 2024 111.79 112.29 109.91 111.10 987,902 +0.57(+0.52%)
Sep 18, 2024 110.08 111.96 109.48 110.53 904,019 +0.70(+0.64%)
Sep 17, 2024 111.19 112.18 109.38 109.83 881,124 -1.40(-1.26%)
Sep 16, 2024 111.00 112.38 110.66 111.23 885,863 +0.70(+0.63%)
Sep 13, 2024 108.89 110.69 108.43 110.53 1,287,703 +1.67(+1.53%)
Sep 12, 2024 108.35 109.59 107.69 108.86 1,030,834 +0.35(+0.32%)
Sep 11, 2024 108.05 108.65 106.03 108.51 897,120 +0.17(+0.16%)
Sep 10, 2024 108.11 108.53 107.26 108.34 857,609 +0.31(+0.29%)
Sep 09, 2024 106.61 108.68 106.07 108.03 1,137,000 +1.44(+1.35%)
Sep 06, 2024 106.59 107.82 105.97 106.59 1,235,653 +0.09(+0.08%)
Sep 05, 2024 105.65 107.36 104.59 106.50 1,228,741 +0.96(+0.91%)
Sep 04, 2024 106.32 107.45 104.48 105.54 1,585,330 -0.52(-0.49%)
Sep 03, 2024 105.00 106.80 104.71 106.06 1,732,021 +0.33(+0.31%)
Aug 30, 2024 106.38 106.95 104.50 105.73 1,677,051 +0.00(+0.00%)
Aug 29, 2024 104.10 106.58 100.74 105.73 2,657,959 +11.19(+11.84%)
Aug 28, 2024 94.55 95.44 94.25 94.54 1,231,946 +0.19(+0.20%)
Aug 27, 2024 94.82 95.61 94.10 94.35 1,397,834 -0.10(-0.11%)
Aug 26, 2024 94.78 95.38 93.97 94.45 1,166,391 -0.17(-0.18%)
Aug 23, 2024 94.39 94.98 93.69 94.62 1,614,938 +0.51(+0.54%)
Aug 22, 2024 93.97 94.45 93.29 94.11 886,865 +0.45(+0.48%)
Aug 21, 2024 95.88 95.94 92.44 93.66 1,230,776 -2.23(-2.33%)
Aug 20, 2024 95.15 96.61 94.94 95.89 947,130 +0.67(+0.70%)
Aug 19, 2024 94.40 95.36 93.93 95.22 845,530 +1.08(+1.15%)
Aug 16, 2024 92.08 94.25 91.91 94.14 785,197 +2.14(+2.33%)
Aug 15, 2024 91.97 92.49 91.44 92.00 685,273 +0.58(+0.63%)
Aug 14, 2024 91.37 91.55 90.23 91.42 786,612 -0.57(-0.62%)
Aug 13, 2024 90.94 92.48 90.75 91.99 1,034,695 +1.02(+1.12%)
Aug 12, 2024 92.70 93.14 90.64 90.97 1,429,931 -2.16(-2.32%)
Aug 09, 2024 93.17 93.58 92.20 93.13 544,900 +0.04(+0.04%)
Aug 08, 2024 92.01 93.17 91.60 93.09 979,514 +1.29(+1.41%)
Aug 07, 2024 92.41 93.89 91.46 91.80 717,397 -0.69(-0.75%)
Aug 06, 2024 91.57 93.77 90.88 92.49 677,024 +1.08(+1.18%)
Aug 05, 2024 93.13 93.17 89.80 91.41 1,000,241 -1.86(-1.99%)
Aug 02, 2024 96.00 96.00 92.31 93.27 881,633 -0.93(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.