Canada markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.75-1.03 (-1.05%)
At close: 04:00PM EST
96.75 0.00 (0.00%)
After hours: 08:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202497.5397.9296.0196.7596.751,292,100
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
Nov 03, 202382.7584.3882.3483.6683.661,120,000
Nov 02, 202379.2682.1778.6381.8481.841,212,000
Nov 01, 202378.0179.4477.5979.2379.23837,600
Oct 31, 202377.8078.1477.0177.9477.941,283,200
Oct 30, 202377.6077.6675.9377.3977.391,140,000
Oct 27, 202377.3478.1476.3676.7276.72703,600
Oct 26, 202378.5778.6976.8976.9676.961,004,000
Oct 25, 202380.0080.0078.4278.8178.81767,600
Oct 24, 202380.2681.2280.2580.3880.38875,200
Oct 23, 202381.1181.7580.5480.6080.60866,000
Oct 20, 202381.3381.9981.1081.1281.12760,400
Oct 19, 202381.6382.9180.7880.9580.95948,000
Oct 18, 202382.5883.1881.6381.7181.711,090,400
Oct 17, 202382.1583.3081.2882.5182.511,249,200
Oct 16, 202382.1783.0780.6682.9082.901,686,400
Oct 13, 202377.9981.5177.6081.3981.392,200,800
Oct 12, 202377.6978.9977.1377.6977.692,189,200
Oct 11, 202378.8778.8776.8377.6977.691,151,600
Oct 10, 202378.0079.2577.5479.0379.031,206,800
Oct 09, 202377.9078.6977.1477.7077.701,934,800
Oct 06, 202377.3678.9776.3478.3678.361,875,600
Oct 05, 202378.4478.4477.1077.8877.88919,600
Oct 04, 202378.4479.1477.8178.7278.721,077,200
Oct 03, 202377.5078.5377.3078.2378.231,178,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...