Cooper Companies Inc Historical Data - CP60

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	1.40927774516	85.15	87.5	84	132	85.79825228	DE
4	-8.75	-9.20084121977	95.1	95.3	82.45	196	86.83280875	DE
12	-9.9	-10.2857142857	96.25	96.25	82.45	143	89.41168471	DE
26	1.250001	1.46886135686	85.099999	100.8	82.45	110	91.84667255	DE
52	-1.15	-1.31428571429	87.5	100.8	78.75	97	89.63705284	DE
156	-1.82	-2.06419417035	88.17	100.8	78.75	96	89.62924442	DE
260	-1.82	-2.06419417035	88.17	100.8	78.75	96	89.62924442	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	86.65	-0.1	-0.12	87.5	87.5	86.2	200
1740605220	86.75	1.75	2.06	85.75	86.75	85.75	63
1740518820	85	-1.5	-1.73	85.5	86.5	85	195
1740432420	86.5	2.5	2.98	85.3	86.5	85.3	114
1740173220	84	0.75	0.90	85.15	85.15	84	86
1740086820	83.25	0	0.00	83.25	83.25	83.25	0
1740000420	83.25	0.3	0.36	84.05	84.55	83.25	204
1739914020	82.95	-1.1	-1.31	84.9	84.9	82.45	810
1739827620	84.05	0.05	0.06	84.05	84.849999	84.05	110
1739568420	84	-6.95	-7.64	85	85	83.95	361
1739482020	90.95	0	0.00	90.95	90.95	90.95	0
1739395620	90.95	0	0.00	90.95	90.95	90.95	0
1739309220	90.95	-0.4	-0.44	91.1	93.1	90.95	648
1739222820	91.35	-0.4	-0.44	91.35	91.35	90.35	60
1738963620	91.75	-1.2	-1.29	92.2	92.2	91.75	2
1738877220	92.95	1.05	1.14	92.95	92.95	92.95	3
1738790820	91.9	0.5	0.55	91.9	91.9	91.9	34
1738704420	91.4	-1.65	-1.77	91.4	91.4	91.4	1
1738618020	93.05	0.2	0.22	93.7	93.7	91.8	319
1738358820	92.85	-2	-2.11	95.1	95.3	92.85	126
1738272420	94.85	-0.65	-0.68	94.8	94.85	94.8	915
1738186020	95.5	0.9	0.95	94.95	95.5	93.95	132
1738099620	94.6	1.7	1.83	94.6	94.6	94.6	1
1738013220	92.9	2.25	2.48	91.65	92.9	91.65	63
1737754020	90.65	-0.25	-0.28	90.65	90.65	90.65	1
1737667620	90.9	-0.75	-0.82	92.05	92.05	90.9	96
1737581220	91.65	0	0.00	91.65	91.65	91.65	0
1737494820	91.65	1.65	1.83	91.65	91.65	91.65	6
1737408420	90	0.15	0.17	90	90	90	20
1737149220	89.85	2.3	2.63	90.2	90.2	89.85	25
1737062820	87.55	-0.2	-0.23	87.75	87.75	87.55	67
1736976420	87.75	1.25	1.45	87.05	87.95	87.05	10
1736890020	86.5	-3.35	-3.73	87.2	87.2	86.5	66
1736803620	89.85	2.35	2.69	87.5	89.85	87.5	79
1736544420	87.5	-2.5	-2.78	90.45	90.45	87.5	42
1736458020	90	-0.95	-1.04	89.6	90	89.6	120
1736371620	90.95	0	0.00	90.95	90.95	90.95	0
1736285220	90.95	1.95	2.19	89.85	90.95	89.8	328
1736198820	89	0.15	0.17	88.95	89.55	88.95	187
1735939620	88.85	0.9	1.02	87.7	88.85	87.7	69
1735853220	87.95	0.4	0.46	89.4	89.9	87.95	91
1735594020	87.55	-1.5	-1.68	88.85	88.85	87.55	56
1735334820	89.05	0.4	0.45	89.05	89.05	89.05	54
1734989220	88.65	1.1	1.26	90.45	90.8	88.65	201
1734730020	87.55	-1.25	-1.41	87.55	87.55	87.55	15
1734643620	88.8	-1.55	-1.72	88.5	89.1	88.5	113
1734557220	90.35	1	1.12	90.5	90.75	90.1	86
1734470820	89.35	-0.65	-0.72	88.7	89.9	88.7	115
1734384420	90	-1.5	-1.64	90.85	91.05	90	37
1734125220	91.5	-2.35	-2.50	91.9	92.4	91.5	108
1734038820	93.85	-0.95	-1.00	93.85	93.85	93.85	24
1733952420	94.8	0	0.00	94.8	94.8	94.8	0
1733866020	94.8	0.2	0.21	93.6	94.8	93.6	88
1733779620	94.6	1.2	1.28	93.95	94.6	93.8	54
1733520420	93.4	-5	-5.08	96.25	96.25	93.4	417
1733434020	98.4	0.2	0.20	100.4	100.4	98.4	103
1733347620	98.2	-0.6	-0.61	98.2	98.2	98.2	1
1733261220	98.8	0.2	0.20	98.45	98.8	98.45	80
1733174820	98.6	-0.2	-0.20	100.3	100.3	98.6	42
1732915620	98.8	0.3	0.30	98.75	98.8	98.75	119
1732829220	98.5	0.65	0.66	98.75	98.75	98.5	50

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cooper Companies Inc (CP60)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cooper Companies Inc (CP60) Historical

Cooper Companies Inc (CP60)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free