Cooper Companies, Inc. (The) Historical Stock Prices

COO 
$156
*  
2.81
1.77%
Get COO Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading COO now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    COO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  157.28  158  155.95  156 506,306
09/22/2014 159.13 160.082 158.21 158.81 372,474
09/19/2014 157.5 160.35 157 159.15 837,650
09/18/2014 157.9 158.16 156.25 157.01 542,374
09/17/2014 158.25 159.21 157.09 157.4 358,747
09/16/2014 157.63 158.09 155.54 158.05 670,148
09/15/2014 158.85 158.86 157.67 157.77 464,145
09/12/2014 161.24 161.24 158.25 158.47 582,029
09/11/2014 161.49 162.73 160.04 161.33 652,631
09/10/2014 163 163.55 161.62 162.62 403,189
09/09/2014 164.25 164.31 161.84 162.55 424,229
09/08/2014 162.52 164.57 161.68 164.29 550,312
09/05/2014 160.44 162.43 157.76 162.42 783,157
09/04/2014 161.92 163.99 160.6 160.95 753,839
09/03/2014 163.39 163.54 161.14 161.29 830,094
09/02/2014 163.49 164.85 162.95 162.99 585,100
08/29/2014 163.55 164.475 162.25 163.03 338,890
08/28/2014 163.57 164.17 162.43 162.98 311,942
08/27/2014 162.99 163.88 161.465 163.61 357,047
08/26/2014 161.4 163.9 161.4 162.63 416,368
08/25/2014 163.19 163.19 160.52 161.26 596,124
08/22/2014 162.99 163.344 161.73 162.08 245,486
08/21/2014 162.31 163.75 162.075 162.8 386,313
08/20/2014 161.16 162.37 160.18 161.83 466,724
08/19/2014 162.04 162.83 161.21 161.85 407,530
08/18/2014 161.58 163.57 161.58 161.91 291,010
08/15/2014 161.65 161.94 159.32 160.65 381,290
08/14/2014 161.59 162.33 160.08 160.47 236,667
08/13/2014 159 161.63 159 161.44 302,652
08/12/2014 158.08 158.59 157.65 158.44 348,733
08/11/2014 159.14 159.88 157.96 158.13 548,605
08/08/2014 158.24 159.19 157.88 158.39 435,125
08/07/2014 158.46 160.39 157.69 158.07 393,592
08/06/2014 158 158.79 157.56 158.01 870,698
08/05/2014 159.05 160.585 158 158.3 447,128
08/04/2014 160.71 160.7699 158.42 159.46 490,943
08/01/2014 160.49 161.69 159.22 159.9 764,302
07/31/2014 162.08 163.24 159.84 160.88 1,067,093
07/30/2014 161.22 163.2 160.54 163.13 595,709
07/29/2014 159.78 161.39 159.14 160.45 696,700
07/28/2014 159.59 160.39 158.92 159.67 706,566
07/25/2014 160.76 160.93 158 159.97 1,393,309
07/24/2014 155.98 161.65 155.43 160.85 1,338,771
07/23/2014 154.93 157.2 154.01 156.01 868,936
07/22/2014 152.19 154.98 152.08 154.6 562,357
07/21/2014 149.63 152.46 148.83 152.14 578,454
07/18/2014 148.97 151.31 148.43 151 352,213
07/17/2014 150.07 150.34 148.35 148.76 620,063
07/16/2014 151.23 151.55 149.54 151.09 611,617
07/15/2014 150.56 151.03 149.08 150.78 739,663
07/14/2014 150.76 151.225 149.57 150.39 543,368
07/11/2014 148.38 150.44 148.05 150.21 426,445
07/10/2014 148.82 149.87 147.665 148.83 563,370
07/09/2014 146.21 149.95 145.36 149.54 988,542
07/08/2014 144.94 145.5 143.93 145.25 533,252
07/07/2014 145.16 145.16 143.97 144.66 481,847
07/03/2014 146.48 146.7 144.54 145.32 665,115
07/02/2014 146.5 147.52 145.761 146.66 887,091
07/01/2014 140.48 147.56 140.43 146.95 2,324,327
06/30/2014 136.99 137.065 134.72 135.53 431,867
06/27/2014 135.17 137.12 134.42 137.04 378,369
06/26/2014 137.1 137.1 135.015 135.65 177,080
06/25/2014 134.98 136.93 134.44 136.86 404,382
06/24/2014 135.71 136.05 134.93 134.99 328,769
06/23/2014 137.25 137.25 136.1825 136.51 367,336
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?