Cooper Companies, Inc. (The) Historical Stock Prices

COO 
$165.73
*  
1.76
1.07%
Get COO Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading COO now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  164.41  166.07  163.39  165.73 339,053
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
02/20/2015 164.35 165.94 163.64 165.81 566,675
02/19/2015 164.79 166.24 164.14 164.35 293,924
02/18/2015 163.6 165.25 162.45 165.11 425,771
02/17/2015 165.31 165.63 163.11 163.3 321,536
02/13/2015 162.73 165.24 162.24 165.2 533,775
02/12/2015 162.53 163.82 161.47 163.02 173,848
02/11/2015 162.01 162.61 161.21 161.96 235,479
02/10/2015 160.16 162.06 159.24 161.9 369,453
02/09/2015 160.25 161.24 158.12 158.83 375,016
02/06/2015 161.87 162.42 160.35 161.28 457,776
02/05/2015 160.15 162.91 160.15 161.53 235,654
02/04/2015 157.18 161.32 157.18 160 411,955
02/03/2015 158.76 159.4487 156.12 157.84 338,923
02/02/2015 158.25 158.25 154.8 157.82 388,045
01/30/2015 159.05 159.89 157.13 157.65 271,772
01/29/2015 159.53 160.55 156.76 160.1 528,492
01/28/2015 163.84 164.63 159.76 160.08 485,675
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
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?