Cooper Companies, Inc. (The) Historical Stock Prices

COO 
$180.75
*  
0.95
0.53%
Get COO Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  180  182.20  178.88  180.75 233,906
05/21/2015 182.39 182.5 179.54 179.8 339,394
05/20/2015 182.79 183.96 181.7 182.78 204,194
05/19/2015 182.33 183.53 181.24 183.06 291,757
05/18/2015 180.75 182.78 180.02 182.34 372,786
05/15/2015 181.38 181.78 179.59 180.98 175,984
05/14/2015 179.16 181.0199 178 180.78 217,802
05/13/2015 178.28 179.63 177.76 178.39 192,639
05/12/2015 178.32 178.93 177.05 178.53 157,020
05/11/2015 180.14 181.71 178.53 179.33 239,610
05/08/2015 178.87 181.47 178.87 180.85 267,873
05/07/2015 177.83 179.415 176.64 177.45 248,338
05/06/2015 177.2 178.85 175.85 177.82 426,045
05/05/2015 178.68 179.41 175.48 177.44 350,037
05/04/2015 178.53 182.65 177.9 179.08 343,558
05/01/2015 178.19 180.86 177.65 178 305,911
04/30/2015 179.72 181.72 177.17 178.07 287,307
04/29/2015 182.01 183.13 180.21 180.88 358,490
04/28/2015 180 182.58 176.99 182.1 339,746
04/27/2015 182.82 183.2 178.46 180.67 410,231
04/24/2015 182.74 183.89 181.43 181.75 287,138
04/23/2015 182.96 184.24 182.46 182.99 352,003
04/22/2015 181.28 182.98 180.45 182.93 274,885
04/21/2015 181.33 182.52 180.54 181.75 256,417
04/20/2015 181.2 182.74 181 181.04 219,436
04/17/2015 178.64 180.69 178.02 180.32 431,359
04/16/2015 182.79 182.79 179.78 179.93 328,219
04/15/2015 183.58 184.63 182.52 182.67 209,390
04/14/2015 186.71 186.79 182.76 183.06 359,500
04/13/2015 186.96 188.12 186.03 186.41 171,652
04/10/2015 187.58 188.61 186.57 187.25 212,415
04/09/2015 185.67 188.11 185.07 186.92 171,365
04/08/2015 185 187.27 184.165 186.51 285,488
04/07/2015 189.17 189.9125 184.98 185.05 337,009
04/06/2015 187.26 189.4699 186.91 188.38 654,847
04/02/2015 186.88 189.68 186.47 187.7 510,928
04/01/2015 186.91 188.37 184.85 186.59 422,290
03/31/2015 189 189.23 187.26 187.42 462,963
03/30/2015 186.86 190 186.27 189.09 325,899
03/27/2015 185.61 186.81 184.3 186.17 262,532
03/26/2015 183.48 186.04 182.15 185.09 303,649
03/25/2015 184.05 187.02 184.05 184.41 431,464
03/24/2015 183.34 185.27 182.47 183.87 462,263
03/23/2015 187.44 187.44 183.6501 184.19 509,852
03/20/2015 188.75 189.98 186.05 187.44 790,676
03/19/2015 186.36 187.765 185.74 187.36 298,208
03/18/2015 187.75 187.81 185.25 186.25 326,451
03/17/2015 187.39 188.38 184.8 187.74 536,763
03/16/2015 186 189.3 185.04 188.15 359,034
03/13/2015 184.81 186.1699 184.18 185.84 345,421
03/12/2015 186.4 188.84 184.71 185.05 677,915
03/11/2015 182.98 185.7 181.66 185.43 565,586
03/10/2015 181.64 183.2 180.895 182.24 740,026
03/09/2015 179 183.51 178.21 183.45 755,910
03/06/2015 174.33 181.98 172.56 180.26 1,843,738
03/05/2015 164.83 166.79 164.21 165.26 488,680
03/04/2015 164.5 165.51 163.501 164.26 373,652
03/03/2015 164.61 165.16 162.53 164.77 543,735
03/02/2015 164.34 166.07 163.39 165.73 339,083
02/27/2015 164.84 165.39 163.44 163.97 348,375
02/26/2015 163.08 165.56 163.02 165.45 273,449
02/25/2015 164.6 164.86 162.54 163.46 473,659
02/24/2015 165.02 166.24 164.03 164.43 368,368
02/23/2015 165.27 165.75 164.15 165.02 396,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?