COO

Cooper Companies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cooper Companies Inc COO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.08 0.54% 383.96 16:02:46
Open Price Low Price High Price Close Price Prev Close
381.91 378.66 385.50 383.96 381.88
more quote information »

COO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week373.78386.30371.51378.78265,24410.182.72%
1 Month390.69398.95369.24383.92310,272-6.73-1.72%
3 Months382.98415.96369.24391.01270,0060.980.26%
6 Months352.84415.96337.40383.42272,68931.128.82%
1 Year300.95415.96268.92347.19285,42483.0127.58%
3 Years235.26415.96228.65307.92306,951148.7063.21%
5 Years163.35415.96158.7333263.18345,692220.61135.05%

COO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 383.96 2.08 0.54% 381.91 385.50 378.66 735,597
Jun 17 2021 381.88 0.35 0.09% 379.28 386.30 379.28 270,324
Jun 16 2021 381.53 4.66 1.24% 378.93 383.99 377.00 367,354
Jun 15 2021 376.87 0.33 0.09% 377.38 379.59 376.07 216,657
Jun 14 2021 376.54 1.35 0.36% 377.16 377.16 374.63 191,178
Jun 11 2021 375.19 1.07 0.29% 373.78 376.95 371.51 280,706
Jun 10 2021 374.12 1.71 0.46% 373.45 377.23 371.50 275,850
Jun 09 2021 372.41 0.05 0.01% 372.84 375.26 370.415 237,253
Jun 08 2021 372.36 -2.04 -0.54% 375.98 375.98 369.24 309,016
Jun 07 2021 374.40 -7.56 -1.98% 382.31 384.69 373.81 349,206
Jun 04 2021 381.96 -2.13 -0.55% 385.13 390.69 380.6325 413,731
Jun 03 2021 384.09 -0.60 -0.16% 381.54 385.38 378.185 310,655
Jun 02 2021 384.69 -5.70 -1.46% 390.64 393.26 383.92 331,322
Jun 01 2021 390.39 -3.06 -0.78% 395.54 397.07 389.54 211,635
May 28 2021 393.45 -1.62 -0.41% 397.88 398.95 393.12 180,569
May 27 2021 395.07 2.96 0.75% 394.46 396.22 391.00 512,803
May 26 2021 392.11 -2.38 -0.6% 393.88 394.47 389.80 282,160
May 25 2021 394.49 -0.01 0.0% 394.35 397.37 392.85 295,516
May 24 2021 394.50 6.07 1.56% 392.37 396.08 388.59 254,575
May 21 2021 388.43 -0.68 -0.17% 390.69 396.56 386.73 604,664
May 20 2021 389.11 7.14 1.87% 381.80 390.17 380.27 180,259
May 19 2021 381.97 -3.10 -0.81% 382.30 382.71 378.935 266,310
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.