Canada markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.46-0.38 (-0.37%)
At close: 04:00PM EDT
101.46 0.00 (0.00%)
After hours: 05:16PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024102.17102.17101.30101.46101.46887,900
Mar 27, 2024101.80102.04101.29101.84101.84986,300
Mar 26, 2024100.95101.3199.92100.73100.731,056,200
Mar 25, 2024100.93101.21100.47100.87100.87862,400
Mar 22, 2024101.00101.0799.37100.42100.421,114,200
Mar 21, 2024101.48103.47101.33101.37101.37878,500
Mar 20, 2024102.50102.58100.57101.66101.66884,400
Mar 19, 2024102.11102.82101.17102.25102.251,999,400
Mar 18, 2024101.30101.45100.71100.82100.82770,200
Mar 15, 202499.94101.2499.90100.71100.711,283,300
Mar 14, 2024101.71101.94100.82101.50101.501,224,100
Mar 13, 2024103.50103.91101.89102.36102.361,000,600
Mar 12, 2024101.06102.10100.93101.54101.54751,300
Mar 11, 2024101.51102.71100.78101.44101.44952,900
Mar 08, 2024102.00102.56101.25101.51101.51997,700
Mar 07, 2024102.48103.27101.89102.08102.081,754,100
Mar 06, 2024102.82102.82101.57101.87101.871,440,900
Mar 05, 2024102.47103.64100.81101.42101.421,219,800
Mar 04, 2024102.02104.07101.58102.77102.771,758,000
Mar 01, 2024102.04102.5597.72102.19102.192,804,300
Feb 29, 202494.5195.0593.4393.6093.602,355,600
Feb 28, 202493.7495.0493.2994.5194.511,598,000
Feb 27, 202494.0094.4393.4593.7493.741,879,500
Feb 26, 202496.2996.4894.3194.5094.501,215,300
Feb 23, 202497.5397.9296.0196.7596.751,427,700
Feb 22, 202498.0898.9297.0897.7897.782,149,400
Feb 21, 202495.7698.3295.2098.0898.081,868,400
Feb 20, 202494.4195.8693.3695.7095.701,299,800
Feb 20, 20244:1 Stock Split
Feb 16, 202493.2494.3692.9793.0093.00675,600
Feb 15, 202493.7794.9093.4693.6493.64652,000
Feb 14, 202491.9793.2890.6793.1293.12853,600
Feb 13, 202493.3593.7591.2391.9291.92700,800
Feb 12, 202493.8095.1393.8094.7594.75480,800
Feb 09, 202493.3394.2492.6294.1594.15654,400
Feb 08, 202493.1693.6192.1193.4193.41632,800
Feb 07, 202494.1994.7193.3193.6693.661,001,200
Feb 06, 202493.3493.8693.0293.6893.68794,400
Feb 05, 202493.4094.0792.7092.8492.84772,000
Feb 02, 202494.5194.6293.0094.0794.07998,400
Feb 01, 202493.6795.3893.1895.3895.381,128,800
Jan 31, 202494.1395.0293.1093.2693.26964,800
Jan 30, 202494.4495.5793.7593.8093.80899,200
Jan 29, 202492.7294.8392.1594.5394.53942,000
Jan 26, 202494.7594.7592.8293.1693.161,462,000
Jan 25, 202496.0696.2194.4394.8294.82924,000
Jan 24, 202496.9297.7094.7994.9894.98940,800
Jan 23, 202497.1597.1595.8696.6496.64736,000
Jan 22, 202497.8098.3596.9997.0097.00989,600
Jan 19, 202496.5396.9795.6596.8896.881,308,800
Jan 18, 202494.7096.7894.7096.4496.441,108,400
Jan 17, 202494.5795.9793.5494.7094.70749,200
Jan 16, 202495.3195.7594.0395.7195.711,174,000
Jan 12, 202496.0896.8895.5595.9495.94740,800
Jan 11, 202496.0996.1194.7595.1395.13710,400
Jan 10, 202492.5096.2492.3096.2296.221,353,600
Jan 09, 202492.8894.3592.2092.8392.831,525,600
Jan 08, 202491.3893.4291.3893.3993.39747,600
Jan 05, 202491.4392.0991.1291.4891.48676,800
Jan 04, 202490.8191.9490.7291.5091.50641,200
Jan 03, 202492.8992.8990.6190.9790.971,134,000
Jan 02, 202493.5295.2492.9893.2793.27726,400
Dec 29, 202394.4295.1394.0394.6194.61597,600
Dec 28, 202394.9095.6394.7394.8994.89600,000
Dec 27, 202394.2495.2893.8595.0095.00738,400
Dec 26, 202393.5594.6192.6494.2494.24630,800
Dec 22, 202392.7993.8192.1893.3593.35824,800
Dec 21, 202390.9992.3690.9992.1192.11499,600
Dec 20, 202391.4291.8490.0590.0890.08788,400
Dec 19, 202391.4492.9990.8291.3591.351,513,600
Dec 18, 202390.8692.2990.3191.4291.421,183,200
Dec 15, 202391.2991.5190.4990.8090.802,450,800
Dec 14, 202389.5994.5789.0791.8191.812,863,600
Dec 13, 202385.2189.2684.7988.9088.901,492,400
Dec 12, 202385.2685.7884.2685.0785.071,039,200
Dec 11, 202383.7484.8583.4584.8484.841,359,200
Dec 08, 202386.0086.5082.6983.7583.752,311,200
Dec 07, 202385.7086.4985.3686.2486.241,072,000
Dec 06, 202384.5386.2384.2585.6485.641,428,800
Dec 05, 202384.2984.3982.5583.8283.82892,400
Dec 04, 202384.6185.0884.1484.5884.581,087,200
Dec 01, 202384.1585.3783.4885.2785.27871,200
Nov 30, 202382.9784.3882.2184.2384.231,850,800
Nov 29, 202383.7484.3882.5582.9082.901,398,800
Nov 28, 202383.7084.3183.1983.5883.58975,200
Nov 27, 202384.1584.6983.6683.7683.761,437,600
Nov 24, 202384.5484.9984.1384.8384.83288,400
Nov 22, 202384.9885.7284.5484.7684.76709,200
Nov 21, 202384.7186.2484.1384.3584.351,015,200
Nov 20, 202383.7584.6783.6084.5084.501,434,000
Nov 17, 202386.0286.0283.7184.2884.281,393,600
Nov 16, 202386.1786.7885.0385.1485.14870,400
Nov 15, 202385.3886.5084.7785.3885.381,195,200
Nov 14, 202384.0486.0884.0485.7485.74878,000
Nov 13, 202382.4983.1581.9982.6482.64650,800
Nov 10, 202381.7084.7580.4882.3282.32716,000
Nov 09, 202383.3983.3980.9981.4281.421,022,400
Nov 08, 202383.8484.9282.6583.1783.17693,200
Nov 07, 202383.4483.5882.8283.4483.44810,000
Nov 06, 202383.5384.1282.9183.6383.631,180,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...