Cooper Companies, Inc. (The) Historical Stock Prices

COO 
$160.08
*  
2.50
1.54%
Get COO Alerts
*Delayed - data as of Jan. 28, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  163.67  164.63  159.76  160.08 485,575
01/27/2015 160.48 163.22 159.72 162.58 659,866
01/26/2015 161.28 162.4 158.72 162.21 359,779
01/23/2015 163.55 164.35 161.57 161.75 334,932
01/22/2015 162.98 164.85 161.84 164.1 328,270
01/21/2015 160.19 162.82 159.36 162.69 365,968
01/20/2015 159.56 161.72 158.63 160.02 352,598
01/16/2015 158.92 160.36 158.34 159.75 397,054
01/15/2015 160.79 161.5175 159.41 159.69 320,620
01/14/2015 159.64 161.9 159.27 160.65 420,820
01/13/2015 162.97 164.49 160.02 161.12 331,433
01/12/2015 162.68 163.1699 160.44 161.11 338,088
01/09/2015 163.37 164.45 161.61 161.86 352,692
01/08/2015 163.06 164.93 162.36 162.88 534,699
01/07/2015 158.54 162.395 158.27 162.22 470,646
01/06/2015 159.82 160.6 156.35 157.12 677,012
01/05/2015 159.47 161.29 158.59 159.37 545,583
01/02/2015 162.88 163.935 159.94 160.61 425,083
12/31/2014 164.28 165.475 162.02 162.09 320,013
12/30/2014 164.41 164.96 163.04 163.79 348,358
12/29/2014 163.27 165.37 162.41 164.77 516,424
12/26/2014 164.21 164.41 163.55 164 299,637
12/24/2014 163.02 164.59 162.2 164.19 189,999
12/23/2014 164.41 164.41 161.23 163.2 794,819
12/22/2014 162.7 163.9 162.34 163.57 310,617
12/19/2014 162.29 163.41 161.07 162.87 758,608
12/18/2014 161.83 162.28 159.92 162.28 469,621
12/17/2014 155.72 159.75 154.46 159.61 517,398
12/16/2014 154.58 156.7 154.21 154.96 506,312
12/15/2014 159.43 159.43 155.62 155.97 645,080
12/12/2014 158.16 160.32 157.88 158.25 597,825
12/11/2014 159.67 161.22 158.57 159.02 410,679
12/10/2014 161.68 162.46 158.23 158.42 789,098
12/09/2014 161.23 162.41 158.12 162.28 992,030
12/08/2014 160.86 163.295 160.7101 162.35 777,828
12/05/2014 163.5 165 161.02 162 1,923,174
12/04/2014 169.44 170.225 167.14 168.77 575,581
12/03/2014 167.45 169.87 166.33 169.53 612,589
12/02/2014 166.13 168.07 164.87 166.76 743,084
12/01/2014 168.59 168.9 166.64 166.72 444,532
11/28/2014 169.7 169.98 168.48 168.9 249,065
11/26/2014 167.05 169.15 165.99 169.15 420,205
11/25/2014 169.22 169.905 164.44 166.65 2,043,352
11/24/2014 167.5 169.43 166.63 169.32 835,517
11/21/2014 168.28 169.03 166.26 167.15 864,171
11/20/2014 167.37 169.5 165.79 167.39 1,149,517
11/19/2014 170.28 171.54 166.78 167.93 705,742
11/18/2014 165.68 170.36 164.83 170.15 785,445
11/17/2014 161.73 165.51 160.725 165.51 521,712
11/14/2014 161 163.27 160.54 161.73 416,235
11/13/2014 161.15 164.33 160.27 161.73 321,972
11/12/2014 159.38 161.48 158.91 160.83 776,638
11/11/2014 160.64 161.475 159.18 160.03 935,447
11/10/2014 165.25 165.86 159.95 160.42 1,567,518
11/07/2014 166.44 167.08 164.53 165 453,306
11/06/2014 164.29 167.59 164.29 166.08 557,859
11/05/2014 164.84 164.9899 163.47 164.3 227,996
11/04/2014 162.81 164.41 162.25 163.07 265,465
11/03/2014 164.89 165.53 162.14 162.69 421,925
10/31/2014 166.52 166.52 163.19 163.9 371,059
10/30/2014 162.86 164.1 162.09 163.66 234,042
10/29/2014 160.62 162.81 160.09 162.73 304,952
10/28/2014 159.19 161.74 158.54 160.76 567,146
10/27/2014 156.83 158.66 156.44 158.5 255,177
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?