COO

Cooper Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cooper Companies Inc COO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
2.91 0.96% 306.83 302.52 308.05 304.68 303.92 16:32:56
more quote information »

COO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week284.34308.05282.71298.62319,03022.497.91%
1 Month289.76308.05277.825290.76298,38917.075.89%
3 Months302.07324.41268.92293.48386,1404.761.58%
6 Months348.79360.00236.675295.91364,376-41.96-12.03%
1 Year335.42365.68236.675303.36332,913-28.59-8.52%
3 Years241.29365.68216.47270.94350,78765.5427.16%
5 Years174.74365.68119.28226.27381,902132.0975.59%

COO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 306.83 2.91 0.96% 304.68 308.05 302.52 346,799
Aug 07 2020 303.92 3.54 1.18% 300.66 304.00 299.48 269,262
Aug 06 2020 300.38 1.23 0.41% 298.45 300.53 292.89 246,007
Aug 05 2020 299.15 2.24 0.75% 298.57 301.745 296.7978 270,743
Aug 04 2020 296.91 1.55 0.52% 293.79 299.38 291.20 408,539
Aug 03 2020 295.36 12.43 4.39% 284.34 296.00 282.71 400,597
Jul 31 2020 282.93 0.23 0.08% 282.69 284.13 278.57 286,345
Jul 30 2020 282.70 -4.22 -1.47% 282.94 284.31 277.825 247,017
Jul 29 2020 286.92 5.41 1.92% 281.59 289.045 281.5719 257,418
Jul 28 2020 281.51 -4.87 -1.7% 285.69 285.80 281.39 194,697
Jul 27 2020 286.38 2.80 0.99% 283.82 288.86 283.82 175,209
Jul 24 2020 283.58 -1.10 -0.39% 284.10 285.71 280.1205 292,246
Jul 23 2020 284.68 -5.08 -1.75% 290.07 292.15 283.45 289,723
Jul 22 2020 289.76 -1.81 -0.62% 292.91 294.79 287.23 232,457
Jul 21 2020 291.57 2.26 0.78% 290.32 293.37 289.14 235,489
Jul 20 2020 289.31 -2.06 -0.71% 291.97 292.02 284.965 273,395
Jul 17 2020 291.37 2.44 0.84% 290.29 293.07 287.09 302,190
Jul 16 2020 288.93 -7.91 -2.66% 295.13 295.59 287.975 420,927
Jul 15 2020 296.84 8.94 3.11% 291.40 299.00 290.72 466,576
Jul 14 2020 287.90 2.26 0.79% 285.86 288.32 281.88 378,739
Jul 13 2020 285.64 -3.76 -1.3% 289.76 291.21 285.21 320,197
See More Historical Prices »


Your Recent History
NYSE
COO
Cooper Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.