U.S. Markets open in 4 hrs 12 mins

The Cooper Companies, Inc. (COO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
217.08-0.26 (-0.12%)
At close: 4:01PM EDT
People also watch
RMDCNMDBCRCMNXRAY
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017216.91218.17216.06217.08217.08333,500
May 22, 2017212.09217.44211.67217.34217.34526,100
May 19, 2017210.25213.23210.25212.62212.621,103,900
May 18, 2017210.05211.61209.25210.39210.39234,100
May 17, 2017210.46210.46208.89209.41209.41319,100
May 16, 2017210.86210.86208.80210.46210.46195,900
May 15, 2017207.58210.86207.58209.87209.87685,800
May 12, 2017207.14208.30207.10207.59207.59264,300
May 11, 2017206.33207.64205.62207.40207.40297,900
May 10, 2017207.34208.10206.19207.34207.34283,300
May 09, 2017206.58208.14205.90207.65207.65636,000
May 08, 2017205.77207.20204.51206.40206.40399,800
May 05, 2017205.28206.67204.27205.71205.71326,800
May 04, 2017202.83205.12201.67204.89204.89357,800
May 03, 2017202.00202.52199.48202.22202.22296,700
May 02, 2017201.26202.46200.24202.12202.12347,700
May 01, 2017200.79201.37199.77201.05201.05332,400
Apr 28, 2017199.24200.42198.32200.33200.33283,100
Apr 27, 2017200.35200.89198.53199.37199.37263,400
Apr 26, 2017201.51202.26199.70199.99199.99340,000
Apr 25, 2017202.25203.48200.98201.32201.32280,700
Apr 24, 2017200.27201.92199.79201.54201.54327,400
Apr 21, 2017199.99201.00198.73199.14199.14237,400
Apr 20, 2017198.47200.81197.50200.50200.50233,100
Apr 19, 2017197.75201.30196.47198.23198.23344,300
Apr 18, 2017196.03196.98194.55196.89196.89472,000
Apr 17, 2017196.82197.12196.25196.62196.62261,200
Apr 13, 2017196.36197.13196.24196.29196.29203,700
Apr 12, 2017198.68200.15196.05197.06197.06202,800
Apr 11, 2017196.22197.48195.73197.40197.40279,400
Apr 10, 2017197.10197.72196.50197.04197.04287,100
Apr 07, 2017197.14198.29196.33197.00197.00320,800
Apr 06, 2017197.00197.11194.29197.04197.04272,400
Apr 05, 2017199.51200.00196.95197.34197.34401,100
Apr 04, 2017199.35200.11197.04199.80199.80632,000
Apr 03, 2017199.78201.22198.65199.63199.63455,200
Mar 31, 2017198.71200.49197.90199.89199.89309,600
Mar 30, 2017198.58199.36196.92198.14198.14235,900
Mar 29, 2017198.51199.91198.06199.33199.33396,400
Mar 28, 2017199.42199.80197.23199.06199.06263,600
Mar 27, 2017198.82200.73197.61199.82199.82301,900
Mar 24, 2017199.95202.57199.15199.80199.80342,700
Mar 23, 2017199.56202.70199.06199.70199.70531,100
Mar 22, 2017195.45201.69195.45199.79199.79621,400
Mar 21, 2017196.48197.84194.78195.34195.34447,200
Mar 20, 2017195.28196.24194.01196.24196.24411,300
Mar 17, 2017194.12196.00194.12195.14195.14302,000
Mar 16, 2017194.17194.99192.90193.73193.73327,800
Mar 15, 2017193.86194.99193.09194.69194.69262,900
Mar 14, 2017194.47194.50192.75193.50193.50187,200
Mar 13, 2017194.32194.67192.24194.45194.45265,000
Mar 10, 2017195.46196.25193.54194.32194.32266,300
Mar 09, 2017194.52194.85193.20194.61194.61256,400
Mar 08, 2017194.20195.71193.27194.05194.05310,800
Mar 07, 2017193.61194.53191.64193.46193.46449,900
Mar 06, 2017193.95195.54193.04194.53194.53596,700
Mar 03, 2017199.28200.50193.91194.46194.461,191,700
Mar 02, 2017200.63201.83199.49201.14201.14697,800
Mar 01, 2017200.00201.00199.16200.76200.76682,000
Feb 28, 2017198.51199.94197.69199.14199.14439,900
Feb 27, 2017199.72200.05195.96198.94198.94434,400
Feb 24, 2017195.88200.03195.88199.72199.72405,800
Feb 23, 2017195.38197.47194.83196.92196.92532,000
Feb 22, 2017195.43197.07194.50194.97194.97307,400
Feb 21, 2017195.39197.36195.18195.46195.46394,700
Feb 17, 2017190.58196.03190.18195.91195.91539,700
Feb 16, 2017191.88192.00189.41190.51190.51422,100
Feb 15, 2017190.88192.04190.44191.31191.31565,400
Feb 14, 2017189.98192.38189.98191.65191.65299,900
Feb 13, 2017191.11191.84190.44191.24191.24255,400
Feb 10, 2017191.64192.27190.07191.00191.00262,800
Feb 09, 2017189.37191.06188.75190.50190.50262,100
Feb 08, 2017187.78189.29187.02188.95188.95194,200
Feb 07, 2017188.04189.00186.83188.12188.12452,800
Feb 06, 2017188.10189.14186.50187.51187.51285,600
Feb 03, 2017187.78188.16186.30188.10188.10291,800
Feb 02, 2017185.12187.08184.64187.01187.01672,800
Feb 01, 2017184.00185.82183.17185.71185.71474,600
Jan 31, 2017181.59184.73180.91184.61184.61339,400
Jan 30, 2017183.51183.69180.91181.76181.76277,900
Jan 27, 2017181.01183.58180.74183.44183.44299,300
Jan 26, 2017180.50182.18180.39181.12181.12512,100
Jan 25, 2017180.93180.93179.41180.50180.50521,500
Jan 24, 2017180.43181.13179.70180.14180.14291,400
Jan 23, 2017181.03181.69179.86180.67180.67441,800
Jan 20, 2017182.15183.33179.96181.53181.53328,100
Jan 19, 2017182.86184.75181.09181.91181.91266,400
Jan 19, 20170.03 Dividend
Jan 18, 2017183.00184.14181.99183.01183.01438,000
Jan 17, 2017178.25182.84177.69182.08182.08591,700
Jan 13, 2017177.63180.64177.06179.54179.54387,500
Jan 12, 2017177.18178.47175.73177.40177.40480,700
Jan 11, 2017181.08181.89175.99177.76177.76668,700
Jan 10, 2017177.15182.91177.15181.80181.80725,500
Jan 09, 2017177.61178.73176.55178.08178.08525,100
Jan 06, 2017176.35178.18175.30177.21177.21344,000
Jan 05, 2017177.99177.99175.46176.37176.37506,200
Jan 04, 2017175.00178.57174.49178.14178.14377,900
Jan 03, 2017175.68176.20174.05175.15175.15612,200
Dec 30, 2016176.29176.35174.38174.93174.93419,200
*Close price adjusted for dividends and splits.
Loading more data...