Home > Quotes > COO > Historical Prices

Cooper Companies, Inc. (The) Historical Stock Prices

COO 
$111.38
*  
0.31
  negative  
0.28%
Get COO Alerts
*Delayed - data as of May 21, 2013 14:43 ET 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    COO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:43  111.07  111.98  110.57  111.38 118,809
05/20/2013 111.25 112.15 110.65 111.07 320,318
05/17/2013 111.08 111.61 110.8 111.22 253,837
05/16/2013 111.93 111.95 110.39 110.52 349,257
05/15/2013 113.89 113.89 111.385 111.93 739,914
05/14/2013 115.85 116.79 114.87 114.97 319,521
05/13/2013 116.01 116.46 115.71 116 308,451
05/10/2013 115.63 116.642 115.28 115.97 187,671
05/09/2013 114.98 116.1 114.96 115.34 203,046
05/08/2013 113.62 115.17 112.86 115.06 304,308
05/07/2013 113.32 113.71 112.66 113.53 219,508
05/06/2013 112.23 113.5 111.75 113.32 282,036
05/03/2013 110.64 112.0299 110.51 112 320,460
05/02/2013 108.92 109.93 108.19 109.86 366,657
05/01/2013 110.4 110.57 108.53 108.67 143,741
04/30/2013 108.56 110.85 108.295 110.4 348,529
04/29/2013 108.21 108.94 107 108.76 164,869
04/26/2013 107.18 107.72 106.09 107.72 176,913
04/25/2013 105.384 110.45 105.35 107.29 174,672
04/24/2013 107.99 108.0499 107.02 107.62 183,421
04/23/2013 106.66 108.48 106.385 108.2 282,968
04/22/2013 106.45 106.45 104.93 106.08 115,957
04/19/2013 105.8 106.91 104.235 106.25 160,377
04/18/2013 107.9 108.48 105.39 105.86 173,999
04/17/2013 108.25 108.38 107.2 107.88 391,881
04/16/2013 107.64 108.81 107 108.63 375,115
04/15/2013 108.74 108.76 106.64 107.08 419,759
04/12/2013 109.63 109.792 108.31 108.95 308,279
04/11/2013 108.5 109.93 107.94 109.89 313,517
04/10/2013 106.7 108.48 106.4 108.17 330,970
04/09/2013 106.31 106.98 105.95 106.61 193,283
04/08/2013 106.21 106.55 105.39 106.39 207,421
04/05/2013 107 107.55 105.76 106.17 532,867
04/04/2013 107.22 108.01 106.74 107.98 288,908
04/03/2013 107.7 107.935 106.65 107.05 323,800
04/02/2013 107.2 108.29 107.2 107.71 235,546
04/01/2013 107.8 108.25 105.76 106.55 203,155
03/28/2013 106.74 108.04 106.48 107.88 333,885
03/27/2013 104.37 106.79 104.2 106.74 312,668
03/26/2013 104.28 104.99 103.87 104.93 262,887
03/25/2013 104.64 104.97 103.68 104.39 215,952
03/22/2013 104.37 104.49 103.73 104.16 125,373
03/21/2013 104.92 109.65 103.68 103.98 169,599
03/20/2013 105.06 109.82 104.43 105.48 303,459
03/19/2013 104.34 104.76 103.65 104.42 246,906
03/18/2013 103.42 104.42 102.72 104.09 242,434
03/15/2013 104.66 104.93 103.46 103.82 373,806
03/14/2013 105 105.75 104.44 104.82 276,026
03/13/2013 105.39 105.39 104.92 105.25 290,016
03/12/2013 105.67 106.37 104.96 105.4 415,372
03/11/2013 106.54 106.98 105.875 106.25 373,071
03/08/2013 104.3 109.56 103.57 108.23 881,040
03/07/2013 105.69 105.905 103.88 104.7 701,502
03/06/2013 106.21 106.52 105.11 105.55 346,419
03/05/2013 105.81 106.31 105.53 105.87 483,572
03/04/2013 104.83 105.53 104.19 105.19 233,711
03/01/2013 105.68 105.97 104.41 105.08 360,016
02/28/2013 105.49 106.75 105.49 106.06 191,665
02/27/2013 104.07 106.14 104.04 105.5 181,765
02/26/2013 102.82 104.34 102.14 103.96 265,207
02/25/2013 103.31 104.83 102.33 102.33 252,581
02/22/2013 103.05 103.42 102.64 102.91 113,679
02/21/2013 103.11 103.12 101.57 102.59 285,806
02/20/2013 104.62 104.665 103.04 103.14 205,527
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.