Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Companies (NY: COO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.465 6.620 6.465 6.610 1,305,380 +0.14(+2.24%)
Apr 29, 2002 6.491 6.498 6.342 6.465 1,695,069 -0.03(-0.52%)
Apr 26, 2002 6.529 6.535 6.486 6.499 732,071 -0.05(-0.82%)
Apr 25, 2002 6.591 6.591 6.488 6.553 970,215 -0.06(-0.87%)
Apr 24, 2002 6.576 6.681 6.571 6.610 1,120,157 +0.03(+0.53%)
Apr 23, 2002 6.510 6.604 6.510 6.575 1,096,904 +0.04(+0.57%)
Apr 22, 2002 6.489 6.545 6.485 6.538 1,149,023 +0.05(+0.75%)
Apr 19, 2002 6.439 6.500 6.439 6.489 1,152,230 +0.05(+0.77%)
Apr 18, 2002 6.417 6.483 6.348 6.439 1,427,258 +0.02(+0.37%)
Apr 17, 2002 6.329 6.473 6.327 6.415 1,217,980 +0.09(+1.36%)
Apr 16, 2002 6.258 6.345 6.241 6.329 906,870 +0.07(+1.18%)
Apr 15, 2002 6.276 6.326 6.206 6.256 1,187,511 -0.02(-0.32%)
Apr 12, 2002 6.229 6.317 6.222 6.276 1,923,591 +0.07(+1.08%)
Apr 11, 2002 6.223 6.227 6.167 6.208 1,482,584 -0.01(-0.16%)
Apr 10, 2002 6.036 6.223 6.036 6.218 1,470,557 +0.19(+3.14%)
Apr 09, 2002 5.943 6.104 5.936 6.029 570,903 +0.07(+1.13%)
Apr 08, 2002 5.924 5.974 5.887 5.961 784,190 +0.04(+0.65%)
Apr 05, 2002 5.943 5.968 5.893 5.923 859,562 -0.02(-0.34%)
Apr 04, 2002 5.944 5.953 5.898 5.943 955,782 +0.00(+0.00%)
Apr 03, 2002 5.930 5.959 5.874 5.943 869,184 +0.01(+0.21%)
Apr 02, 2002 5.894 5.944 5.864 5.930 1,226,800 +0.05(+0.83%)
Apr 01, 2002 5.930 5.943 5.768 5.882 1,278,118 -0.03(-0.51%)
Mar 29, 2002 5.837 6.030 5.837 5.911 2,005,378 +0.00(+0.00%)
Mar 28, 2002 5.837 6.030 5.837 5.911 2,005,378 +0.09(+1.50%)
Mar 27, 2002 5.612 5.874 5.612 5.824 2,519,351 +0.23(+4.08%)
Mar 26, 2002 5.566 5.625 5.557 5.596 1,193,124 +0.05(+0.83%)
Mar 25, 2002 5.749 5.766 5.532 5.550 1,767,234 -0.20(-3.47%)
Mar 22, 2002 5.612 5.812 5.575 5.749 1,634,130 +0.00(+0.00%)
Mar 21, 2002 5.747 5.751 5.718 5.749 805,037 -0.00(-0.02%)
Mar 20, 2002 5.849 5.849 5.681 5.751 924,510 -0.08(-1.33%)
Mar 19, 2002 5.862 5.863 5.799 5.828 480,296 -0.03(-0.55%)
Mar 18, 2002 5.824 5.885 5.812 5.860 1,102,517 +0.07(+1.16%)
Mar 15, 2002 5.787 5.858 5.776 5.793 1,442,493 -0.01(-0.11%)
Mar 14, 2002 5.794 5.849 5.737 5.799 1,117,751 +0.00(+0.09%)
Mar 13, 2002 5.824 5.860 5.749 5.794 160,366 -0.03(-0.51%)
Mar 12, 2002 5.844 5.855 5.774 5.824 1,849,823 -0.02(-0.41%)
Mar 11, 2002 6.111 6.130 5.781 5.848 2,535,388 -0.30(-4.89%)
Mar 08, 2002 6.167 6.248 6.148 6.148 679,150 +0.00(+0.00%)
Mar 07, 2002 6.125 6.223 6.111 6.148 779,379 +0.02(+0.39%)
Mar 06, 2002 6.092 6.186 6.092 6.125 2,241,918 +0.04(+0.64%)
Mar 05, 2002 6.167 6.242 6.080 6.086 3,552,109 -0.15(-2.44%)
Mar 04, 2002 6.279 6.292 6.223 6.238 1,100,111 +0.00(+0.02%)
Mar 01, 2002 6.099 6.273 6.074 6.237 2,534,586 +0.34(+5.75%)
Feb 28, 2002 5.905 6.049 5.774 5.898 2,998,044 +0.03(+0.57%)
Feb 27, 2002 5.721 5.864 5.721 5.864 892,437 +0.17(+3.07%)
Feb 26, 2002 5.657 5.699 5.637 5.689 833,903 +0.03(+0.60%)
Feb 25, 2002 5.781 5.837 5.636 5.656 2,157,726 -0.10(-1.78%)
Feb 22, 2002 5.544 5.812 5.537 5.758 1,149,825 +0.20(+3.64%)
Feb 21, 2002 5.595 5.781 5.550 5.556 1,217,178 -0.04(-0.69%)
Feb 20, 2002 5.292 5.602 5.292 5.595 869,184 +0.30(+5.73%)
Feb 19, 2002 5.400 5.433 5.285 5.292 798,623 -0.11(-2.12%)
Feb 18, 2002 5.525 5.525 5.388 5.406 1,351,084 +0.00(+0.00%)
Feb 15, 2002 5.525 5.525 5.388 5.406 1,351,084 -0.11(-2.01%)
Feb 14, 2002 5.593 5.636 5.487 5.517 1,005,495 -0.06(-1.03%)
Feb 13, 2002 5.537 5.637 5.475 5.575 1,504,234 +0.07(+1.25%)
Feb 12, 2002 5.384 5.512 5.313 5.506 3,220,151 +0.09(+1.68%)
Feb 11, 2002 5.531 5.552 5.394 5.415 1,558,758 -0.10(-1.76%)
Feb 08, 2002 5.608 5.610 5.500 5.512 1,130,581 -0.10(-1.71%)
Feb 07, 2002 5.737 5.737 5.608 5.608 891,635 -0.13(-2.20%)
Feb 06, 2002 5.894 5.894 5.712 5.734 979,837 -0.16(-2.71%)
Feb 05, 2002 5.870 5.955 5.854 5.894 882,013 +0.02(+0.40%)
Feb 04, 2002 5.893 5.905 5.868 5.870 495,531 -0.03(-0.49%)
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.