Quantcast

The Cooper Companies, Inc. Common Stock Historical Stock Prices

COO 
$281.5
*  
0.96
0.34%
Get COO Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 280.27 282.655 279.42 281.50 547,865
04/25/2019 281.04 282.655 279.42 281.5 547,433
04/24/2019 287.83 288.37 281.75 282.46 363,794
04/23/2019 285.56 288.59 284.04 286.74 291,775
04/22/2019 279.95 286.84 279.95 284.31 318,339
04/18/2019 280.44 284.63 278.76 281.22 472,843
04/17/2019 290.27 290.27 278.5 279.29 411,677
04/16/2019 296.61 297.445 287.25 288.98 280,548
04/15/2019 294.38 295.94 292.8706 295.62 222,476
04/12/2019 292 297.22 291.585 292.94 266,787
04/11/2019 293.11 293.11 289.07 291.88 299,942
04/10/2019 290.1 293.18 288.325 291.68 192,183
04/09/2019 288.95 292.745 288.41 289.46 393,634
04/08/2019 289.13 290.04 284.58 290.03 295,846
04/05/2019 289.59 291.515 288.235 289.44 721,075
04/04/2019 297.08 297.08 289.465 290.73 412,271
04/03/2019 298.37 299.39 295.55 297.07 365,843
04/02/2019 296.45 298.5 292.18 297.59 280,717
04/01/2019 298 302.36 294.47 295.82 354,193
03/29/2019 295.32 297.94 292.87 296.17 356,492
03/28/2019 294.22 295.69 291.505 294.97 254,311
03/27/2019 294.11 294.81 290.94 292.85 236,173
03/26/2019 294.31 297.09 293.79 294.11 357,654
03/25/2019 292.4 293.84 289.97 292.31 240,150
03/22/2019 296.63 297.62 291.6 291.76 266,280
03/21/2019 290.74 297.88 290.74 297.25 243,791
03/20/2019 294.5 294.5 290.76 291.21 317,401
03/19/2019 292.78 294.935 289.81 294.58 372,337
03/18/2019 294.75 296.32 289.23 293.18 381,577
03/15/2019 294.72 296.76 293.77 295.23 440,235
03/14/2019 291.47 295.36 289.96 294.81 429,213
03/13/2019 293.67 294.39 290.265 292.11 229,846
03/12/2019 289.91 293.69 288.01 292.99 331,342
03/11/2019 288.43 290.515 287.68 288.81 374,907
03/08/2019 286.49 290.9 282.93 288.1 392,546
03/07/2019 283.99 292.46 283.09 288.39 490,325
03/06/2019 299 299 278.85 282.76 1,026,966
03/05/2019 289.02 291.14 285.37 290.22 510,109
03/04/2019 291.35 291.67 283.905 287.85 474,300
03/01/2019 287.18 292.195 285.54 290.67 884,157
02/28/2019 287.27 288.45 285.63 285.99 813,484
02/27/2019 287.74 289.18 286.335 287.02 588,287
02/26/2019 294.4 295.355 288.28 288.75 324,596
02/25/2019 293.43 295.099 292.55 294.6 265,515
02/22/2019 286.67 293 284.69 292.59 339,300
02/21/2019 284.12 287.98 283.54 286.33 289,704
02/20/2019 282.8 285.09 282.45 284.62 229,442
02/19/2019 279.13 283.67 278.88 283.42 308,807
02/15/2019 278.35 280.19 274.77 279.07 724,599
02/14/2019 277.58 277.97 275.52 276.01 265,589
02/13/2019 279.01 279.3875 274.67 278 252,330
02/12/2019 276.98 278.67 274.5 278.09 225,346
02/11/2019 277.5 279.49 274.68 275.23 222,346
02/08/2019 271.77 276.16 271.235 276.07 209,456
02/07/2019 274.44 275.88 270.54 272.82 310,580
02/06/2019 277.67 278.65 275.71 276.46 244,836
02/05/2019 278.22 281.3 276.73 277.85 225,291
02/04/2019 277.74 278.7 273.6 277.24 335,682
02/01/2019 281.92 288.51 277.01 277.72 369,833
01/31/2019 275.64 279.78 273.835 278.76 468,275
01/30/2019 273.8 279.15 272.555 276.75 292,900
01/29/2019 273.67 275.555 271.08 273.76 202,610
01/28/2019 274.07 275.25 271.94 273.64 180,772
01/25/2019 272.94 275.81 272.08 275.61 267,666
*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?



Smart Portfolio