COO - The Cooper Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017226.69229.83225.74229.30229.30696,259
Dec 14, 2017223.89226.14221.91224.86224.86651,900
Dec 13, 2017228.88230.38223.92224.19224.19637,100
Dec 12, 2017228.81230.17227.80229.66229.66735,200
Dec 11, 2017226.94228.97226.06228.45228.45774,300
Dec 08, 2017227.49230.88221.20226.56226.561,375,500
Dec 07, 2017234.95241.09234.95238.80238.80660,800
Dec 06, 2017231.42234.33230.97234.07234.07497,200
Dec 05, 2017231.10235.24229.84231.89231.89574,000
Dec 04, 2017238.64239.15229.60229.74229.74494,000
Dec 01, 2017241.60241.95236.00238.10238.10413,500
Nov 30, 2017243.43243.72239.95241.18241.18464,100
Nov 29, 2017242.97244.52238.81242.59242.59429,500
Nov 28, 2017244.28246.58243.04243.25243.25285,500
Nov 27, 2017243.41244.07242.01243.29243.29206,200
Nov 24, 2017239.16242.62239.16242.29242.2996,200
Nov 22, 2017240.85241.09237.64238.90238.90306,500
Nov 21, 2017241.22242.27239.29240.11240.11240,600
Nov 20, 2017239.44240.38237.73239.94239.94184,600
Nov 17, 2017238.32240.17236.41238.65238.65216,100
Nov 16, 2017235.88239.74235.88239.45239.45189,900
Nov 15, 2017236.80237.81234.47234.66234.66343,700
Nov 14, 2017236.22238.17234.58236.78236.78251,200
Nov 13, 2017229.15237.68227.66237.07237.07372,600
Nov 10, 2017230.97231.41227.11229.06229.06341,900
Nov 09, 2017230.58232.49229.66231.95231.95286,700
Nov 08, 2017229.67231.29228.46230.48230.48318,600
Nov 07, 2017227.70229.61226.26229.33229.33349,300
Nov 06, 2017228.43230.58227.23227.64227.64292,300
Nov 03, 2017226.22229.51225.71229.27229.27426,500
Nov 02, 2017233.06234.03225.98226.90226.90637,700
Nov 01, 2017240.54240.57233.45233.97233.97506,700
Oct 31, 2017242.51243.05239.72240.26240.26346,400
Oct 30, 2017244.27244.46240.75242.75242.75282,100
Oct 27, 2017240.71245.39239.78244.43244.43328,700
Oct 26, 2017237.63243.04237.63240.41240.41454,800
Oct 25, 2017237.85239.27235.38237.90237.90342,600
Oct 24, 2017238.14239.55236.06239.55239.55233,700
Oct 23, 2017236.12238.85234.90237.31237.31496,200
Oct 20, 2017236.97238.33234.48235.35235.35722,300
Oct 19, 2017236.55236.70234.62236.08236.08861,600
Oct 18, 2017236.55237.32235.09235.78235.78723,500
Oct 17, 2017237.80238.19235.52235.98235.98551,500
Oct 16, 2017235.88237.75235.88236.95236.95399,600
Oct 13, 2017236.85236.85235.10236.00236.00310,800
Oct 12, 2017237.38238.87236.78237.67237.67482,000
Oct 11, 2017233.37237.59233.37237.52237.52357,100
Oct 10, 2017236.58236.58233.50233.97233.97344,700
Oct 09, 2017240.62241.00235.51236.62236.62399,900
Oct 06, 2017241.31242.62240.05241.33241.33305,300
Oct 05, 2017241.35242.10239.24241.67241.67241,900
Oct 04, 2017239.81242.25239.81241.03241.03433,400
Oct 03, 2017240.02242.01238.33240.12240.12423,100
Oct 02, 2017237.90240.64236.24240.56240.56434,600
Sep 29, 2017231.16237.30230.77237.11237.11483,500
Sep 28, 2017235.65235.86231.29231.60231.60436,500
Sep 27, 2017235.85236.62233.66235.42235.42413,500
Sep 26, 2017239.19240.63235.35235.85235.85380,200
Sep 25, 2017238.98241.16237.34239.85239.85519,600
Sep 22, 2017232.96240.68230.69239.77239.771,196,300
Sep 21, 2017236.00236.00231.51232.41232.41636,800
Sep 20, 2017236.50239.40232.80236.11236.11736,200
Sep 19, 2017248.83248.83235.68235.99235.991,168,300
Sep 18, 2017245.68249.75243.69249.11249.11501,200
Sep 15, 2017247.77248.01244.76245.21245.21862,700
Sep 14, 2017246.26247.05244.26247.04247.04423,900
Sep 13, 2017249.65249.65246.37246.60246.60319,200
Sep 12, 2017253.39254.48246.56250.03250.03992,300
Sep 11, 2017252.81253.99251.41253.39253.39418,800
Sep 08, 2017244.82252.05244.34251.48251.48577,300
Sep 07, 2017241.50245.05240.38244.81244.81487,700
Sep 06, 2017240.47241.82237.62241.14241.14544,700
Sep 05, 2017236.25240.03235.70239.91239.91650,200
Sep 01, 2017245.00245.00234.62236.18236.181,026,700
Aug 31, 2017245.91251.47245.91250.83250.83594,500
Aug 30, 2017246.55248.31245.47246.11246.11443,600
Aug 29, 2017247.15247.89244.18246.15246.15567,400
Aug 28, 2017247.25248.22246.01247.63247.63287,700
Aug 25, 2017246.61248.79246.13246.33246.33259,800
Aug 24, 2017247.03247.58245.42245.66245.66158,300
Aug 23, 2017248.16250.15246.10246.36246.36233,300
Aug 22, 2017247.35250.37246.98249.12249.12513,600
Aug 21, 2017245.19247.90244.86247.70247.70298,800
Aug 18, 2017245.75246.92244.50245.05245.05896,500
Aug 17, 2017244.31246.65243.27245.18245.18360,900
Aug 16, 2017243.08245.20242.51244.57244.57303,600
Aug 15, 2017243.72244.18241.49242.92242.92413,000
Aug 14, 2017243.87244.01242.27243.28243.28430,400
Aug 11, 2017241.29242.17239.50240.92240.92286,200
Aug 10, 2017241.29243.11239.18239.99239.99334,100
Aug 09, 2017242.98244.51242.38242.71242.71238,000
Aug 08, 2017244.63245.37243.04243.59243.59148,100
Aug 07, 2017243.95245.04242.74244.63244.63262,300
Aug 04, 2017244.90245.62242.82243.72243.72140,600
Aug 03, 2017244.07245.19243.17244.78244.78260,700
Aug 02, 2017245.44246.35241.16244.27244.27296,300
Aug 01, 2017245.13246.22243.05245.29245.29332,300
Jul 31, 2017247.00247.18243.00243.87243.87453,800
Jul 28, 2017246.04246.99244.43246.60246.60216,300
Jul 27, 2017247.38247.62243.65246.64246.64294,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...