Cooper Companies Inc (CP60)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.450001 | -1.6657105112 | 87.05 | 87.05 | 85.75 | 38 | 86.65264901 | DE |
| 4 | -2.400001 | -2.72727386364 | 88 | 88.85 | 84.7 | 53 | 86.99966121 | DE |
| 12 | -7.350001 | -7.90747821409 | 92.95 | 92.95 | 82.55 | 59 | 87.50026419 | DE |
| 26 | -2.570001 | -2.91482477033 | 88.17 | 96 | 82.55 | 59 | 89.29762245 | DE |
| 52 | -2.570001 | -2.91482477033 | 88.17 | 96 | 82.55 | 59 | 89.29762245 | DE |
| 156 | -2.570001 | -2.91482477033 | 88.17 | 96 | 82.55 | 59 | 89.29762245 | DE |
| 260 | -2.570001 | -2.91482477033 | 88.17 | 96 | 82.55 | 59 | 89.29762245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1718915160 | 86 | 0.25 | 0.29 | 86 | 86 | 86 | 40 |
| 1718828820 | 85.75 | -0.7 | -0.81 | 85.75 | 85.75 | 85.75 | 12 |
| 1718742420 | 86.45 | 0 | 0.00 | 86.45 | 86.45 | 86.45 | 0 |
| 1718656020 | 86.45 | -0.6 | -0.69 | 86.45 | 86.45 | 86.45 | 4 |
| 1718396820 | 87.05 | -0.45 | -0.51 | 87.05 | 87.05 | 87 | 95 |
| 1718310420 | 87.5 | -0.65 | -0.74 | 88.1 | 88.1 | 87.5 | 7 |
| 1718224020 | 88.15 | 1.1 | 1.26 | 87.3 | 88.15 | 87.3 | 61 |
| 1718137620 | 87.05 | -0.95 | -1.08 | 88.85 | 88.85 | 87.05 | 64 |
| 1718051220 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1717792020 | 88 | 0.95 | 1.09 | 87.9 | 88 | 87.9 | 76 |
| 1717705620 | 87.05 | 0 | 0.00 | 87.05 | 87.05 | 87.05 | 0 |
| 1717619220 | 87.05 | -0.5 | -0.57 | 87.6 | 87.6 | 86.75 | 238 |
| 1717532820 | 87.55 | 0 | 0.00 | 87.55 | 87.55 | 87.55 | 0 |
| 1717446420 | 87.55 | 0.75 | 0.86 | 87.5 | 87.55 | 87.5 | 2 |
| 1717187220 | 86.8 | 2.1 | 2.48 | 86.8 | 86.8 | 86.8 | 12 |
| 1717100820 | 84.7 | 0 | 0.00 | 84.7 | 84.7 | 84.7 | 0 |
| 1717014420 | 84.7 | -0.15 | -0.18 | 84.7 | 84.7 | 84.7 | 25 |
| 1716928020 | 84.849999 | -2.15 | -2.47 | 85.7 | 85.7 | 84.849999 | 25 |
| 1716841560 | 87 | -1.05 | -1.19 | 88 | 88 | 86.85 | 77 |
| 1716582420 | 88.05 | 0 | 0.00 | 88.05 | 88.05 | 88.05 | 0 |
| 1716496020 | 88.05 | -1.7 | -1.89 | 89.85 | 89.85 | 88.05 | 29 |
| 1716409620 | 89.75 | -0.15 | -0.17 | 88.65 | 89.75 | 88.65 | 90 |
| 1716323160 | 89.9 | -0.25 | -0.28 | 89.9 | 89.9 | 89.9 | 2 |
| 1716236820 | 90.15 | 0 | 0.00 | 90.15 | 90.15 | 90.15 | 0 |
| 1715977620 | 90.15 | 0 | 0.00 | 90.15 | 90.15 | 90.15 | 0 |
| 1715891220 | 90.15 | 0.15 | 0.17 | 89.6 | 90.5 | 89.6 | 89 |
| 1715804820 | 90 | 1.15 | 1.29 | 88.15 | 90 | 87.9 | 295 |
| 1715718420 | 88.85 | 0.95 | 1.08 | 88.3 | 88.85 | 88.3 | 73 |
| 1715632020 | 87.9 | 0 | 0.00 | 87.9 | 87.9 | 87.9 | 0 |
| 1715372820 | 87.9 | 1.25 | 1.44 | 88.45 | 88.45 | 87.9 | 26 |
| 1715286420 | 86.65 | -0.9 | -1.03 | 85.05 | 86.65 | 85.05 | 61 |
| 1715200020 | 87.55 | 1.15 | 1.33 | 87.55 | 87.55 | 87.55 | 50 |
| 1715113620 | 86.4 | 1 | 1.17 | 86.4 | 86.4 | 86.4 | 5 |
| 1715027220 | 85.4 | 1.35 | 1.61 | 83.75 | 85.4 | 83.75 | 75 |
| 1714767960 | 84.05 | 0 | 0.00 | 84.05 | 84.05 | 84.05 | 0 |
| 1714681560 | 84.05 | -0.05 | -0.06 | 84.05 | 84.05 | 84.05 | 13 |
| 1714508820 | 84.099999 | 1.55 | 1.88 | 84.25 | 84.25 | 84.05 | 65 |
| 1714422420 | 82.55 | -0.9 | -1.08 | 82.55 | 82.55 | 82.55 | 124 |
| 1714163220 | 83.45 | 0 | 0.00 | 83.45 | 83.45 | 83.45 | 0 |
| 1714076820 | 83.45 | -1.4 | -1.65 | 83.45 | 83.45 | 83.45 | 1 |
| 1713990360 | 84.849999 | 0 | 0.00 | 84.849999 | 84.849999 | 84.849999 | 0 |
| 1713903960 | 84.849999 | -0.05 | -0.06 | 84.849999 | 84.849999 | 84.849999 | 1 |
| 1713817560 | 84.9 | -0.5 | -0.59 | 85 | 85.8 | 84.9 | 299 |
| 1713558420 | 85.4 | 1.55 | 1.85 | 85.4 | 85.4 | 85.4 | 3 |
| 1713472020 | 83.849999 | -2.05 | -2.39 | 83.849999 | 83.849999 | 83.849999 | 1 |
| 1713385620 | 85.9 | -0.1 | -0.12 | 85.9 | 85.9 | 85.9 | 15 |
| 1713299220 | 86 | -0.35 | -0.41 | 86.05 | 86.05 | 86 | 12 |
| 1713212820 | 86.35 | -3 | -3.36 | 86.35 | 86.35 | 86.35 | 5 |
| 1712953620 | 89.35 | 0 | 0.00 | 89.35 | 89.35 | 89.35 | 0 |
| 1712867220 | 89.35 | -0.7 | -0.78 | 89.35 | 89.35 | 89.35 | 40 |
| 1712780760 | 90.05 | -0.9 | -0.99 | 90.7 | 90.7 | 90.05 | 279 |
| 1712694360 | 90.95 | 0 | 0.00 | 90.95 | 90.95 | 90.95 | 0 |
| 1712607960 | 90.95 | 0.45 | 0.50 | 91.55 | 91.55 | 90.7 | 3 |
| 1712348820 | 90.5 | -1.4 | -1.52 | 90.5 | 90.5 | 90.5 | 8 |
| 1712262360 | 91.9 | 1.45 | 1.60 | 91.9 | 91.9 | 91.9 | 5 |
| 1712175960 | 90.45 | 0 | 0.00 | 90.45 | 90.45 | 90.45 | 0 |
| 1712089560 | 90.45 | -3.6 | -3.83 | 92.95 | 92.95 | 90.45 | 53 |
| 1711661220 | 94.05 | 0 | 0.00 | 94.05 | 94.05 | 94.05 | 0 |
| 1711574820 | 94.05 | 1.9 | 2.06 | 94.05 | 94.05 | 94.05 | 13 |
| 1711488360 | 92.15 | -0.35 | -0.38 | 92.15 | 92.15 | 92.15 | 26 |
| 1711401960 | 92.5 | -0.2 | -0.22 | 92.5 | 92.5 | 92.5 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
