COO Historical Prices | Cooper Companies, Inc. (The) Co Stock

Dow

0.06% Nasdaq

0.01%

The Cooper Companies Inc. (COO)

-NYSE

109.04 1.92(1.79%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 9, 2012	93.85	94.80	93.15	93.36	418,100	93.33
Nov 8, 2012	96.30	96.35	93.14	94.02	282,600	93.99
Nov 7, 2012	97.15	97.37	95.01	96.49	205,400	96.46
Nov 6, 2012	97.64	98.24	96.27	97.80	214,500	97.77
Nov 5, 2012	96.20	97.93	95.42	97.53	155,800	97.50
Nov 2, 2012	98.77	98.86	96.12	96.13	249,200	96.10
Nov 1, 2012	95.89	98.77	95.01	98.45	380,600	98.42
Oct 31, 2012	95.76	96.23	94.82	95.98	243,400	95.95
Oct 26, 2012	96.09	96.33	94.77	94.99	161,000	94.96
Oct 25, 2012	96.49	97.45	95.39	96.07	185,100	96.04
Oct 24, 2012	95.04	96.32	94.72	95.84	240,200	95.81
Oct 23, 2012	94.83	94.86	93.32	94.39	222,800	94.36
Oct 22, 2012	95.55	95.76	94.76	95.30	199,900	95.27
Oct 19, 2012	97.32	97.65	95.10	95.66	228,200	95.63
Oct 18, 2012	98.88	98.88	96.87	97.43	222,800	97.40
Oct 17, 2012	98.29	99.02	97.69	98.62	221,600	98.59
Oct 16, 2012	97.97	99.08	97.97	98.35	171,800	98.32
Oct 15, 2012	97.43	97.76	96.62	97.66	219,600	97.63
Oct 12, 2012	97.55	98.03	96.60	96.87	233,500	96.84
Oct 11, 2012	98.87	99.74	95.45	97.71	390,200	97.68
Oct 10, 2012	96.11	96.27	95.31	96.24	301,800	96.21
Oct 9, 2012	97.10	97.10	95.00	95.95	500,900	95.92
Oct 8, 2012	97.42	98.00	96.28	96.97	308,800	96.94
Oct 5, 2012	99.78	100.10	97.51	97.99	752,300	97.96
Oct 4, 2012	99.61	100.92	98.50	100.67	768,400	100.64
Oct 3, 2012	97.16	99.32	96.99	99.31	1,121,100	99.28
Oct 2, 2012	94.51	97.43	94.21	97.18	792,400	97.15
Oct 1, 2012	94.96	95.15	93.53	94.04	379,300	94.01
Sep 28, 2012	94.11	94.77	93.78	94.46	261,100	94.43
Sep 27, 2012	94.20	94.69	93.57	94.28	172,700	94.25
Sep 26, 2012	94.28	94.40	93.55	93.68	548,100	93.65
Sep 25, 2012	93.81	95.18	93.50	94.49	614,000	94.46
Sep 24, 2012	93.96	94.72	93.22	93.27	264,000	93.24
Sep 21, 2012	93.50	94.10	93.50	93.76	479,100	93.73
Sep 20, 2012	93.07	94.26	92.86	93.58	309,900	93.55
Sep 19, 2012	93.68	93.83	93.16	93.33	268,100	93.30
Sep 18, 2012	93.47	94.58	93.37	93.45	434,900	93.42
Sep 17, 2012	93.69	94.56	93.54	93.78	342,500	93.75
Sep 14, 2012	94.79	95.36	93.51	93.82	356,000	93.79
Sep 13, 2012	94.31	95.23	92.11	94.83	495,800	94.80
Sep 12, 2012	94.60	95.92	93.75	93.98	1,040,300	93.95
Sep 11, 2012	92.72	94.80	92.72	94.60	694,000	94.57
Sep 10, 2012	93.81	94.00	91.54	93.01	763,800	92.98
Sep 7, 2012	93.15	94.89	92.63	93.33	2,152,300	93.30
Sep 6, 2012	85.22	86.64	84.76	86.03	579,800	86.00
Sep 5, 2012	85.00	85.00	84.12	84.63	342,800	84.60
Sep 4, 2012	83.84	85.35	83.03	84.93	327,400	84.90
Aug 31, 2012	83.60	84.41	82.26	83.85	236,700	83.82
Aug 30, 2012	82.84	83.68	82.60	83.16	244,900	83.13
Aug 29, 2012	83.40	84.08	83.21	83.23	248,600	83.20
Aug 28, 2012	83.17	84.09	83.01	83.47	222,900	83.44
Aug 27, 2012	83.08	84.72	82.74	83.24	414,000	83.21
Aug 24, 2012	81.63	82.87	81.40	82.60	173,000	82.57
Aug 23, 2012	81.78	82.21	80.82	81.84	242,300	81.82
Aug 22, 2012	81.35	82.59	81.17	82.04	393,300	82.01
Aug 21, 2012	81.60	82.49	81.33	81.62	288,900	81.60
Aug 20, 2012	82.76	83.01	81.12	81.60	274,700	81.58
Aug 17, 2012	81.85	83.08	81.75	82.92	294,600	82.89
Aug 16, 2012	81.51	82.06	80.62	81.70	293,000	81.68
Aug 15, 2012	80.19	82.06	79.11	81.75	438,600	81.73
Aug 14, 2012	78.30	78.42	77.77	78.17	165,600	78.15
Aug 13, 2012	77.96	78.46	77.75	78.12	239,100	78.10
Aug 10, 2012	77.83	78.27	77.73	78.00	156,600	77.98
Aug 9, 2012	76.83	78.21	76.83	78.15	378,600	78.13
Aug 8, 2012	75.97	77.05	75.97	76.95	212,100	76.93
Aug 7, 2012	75.17	76.78	75.17	76.34	530,700	76.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Cooper Companies Inc. (COO)