COO Quote, Trading Chart, The Cooper Companies Inc.

home / stock / coo / coo quote

Stock Information
Company Name: The Cooper Companies Inc.
Stock Symbol: COO
Market: NYSE
Website: coopercos.com
Menu
COO COO Quote COO Short COO News COO Articles COO Message Board
Get COO Alerts

News, Short Squeeze, Breakout and More Instantly...
COO Quote
Last:$93.27
Change Percent:-1.91%
Open:$96
Previous Close:$93.27
High:$96
Low:$92.315
Volume:855,119
Last Trade Date Time:08/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COO Chart
Last Twenty Trading Days
Date:2024-08-02
Open:$96
Close:$93.27
High:$96
Low:$92.315
Volume:855,119
Date:2024-08-01
Open:$93.31
Close:$94.2
High:$94.79
Low:$93.09
Volume:774,513
Date:2024-07-31
Open:$92.69
Close:$93.33
High:$94.71
Low:$92.39
Volume:1,246,342
Date:2024-07-30
Open:$92.46
Close:$92.69
High:$93.42
Low:$92.4
Volume:776,707
Date:2024-07-29
Open:$93.31
Close:$92.61
High:$94
Low:$92.2
Volume:666,960
Date:2024-07-26
Open:$92.6
Close:$93.21
High:$94.17
Low:$92.405
Volume:1,063,395
Date:2024-07-25
Open:$92.35
Close:$92.68
High:$94.63
Low:$91.89
Volume:1,231,080
Date:2024-07-24
Open:$90.99
Close:$91.99
High:$93.27
Low:$90.39
Volume:1,071,528
Date:2024-07-23
Open:$91.45
Close:$90.67
High:$91.99
Low:$90.32
Volume:1,629,957
Date:2024-07-22
Open:$91.54
Close:$91.47
High:$91.81
Low:$90.05
Volume:590,695
Date:2024-07-19
Open:$91.8
Close:$90.75
High:$92.01
Low:$89.65
Volume:744,890
Date:2024-07-18
Open:$90.16
Close:$91.32
High:$92.805
Low:$90.16
Volume:1,463,832
Date:2024-07-17
Open:$88
Close:$90.96
High:$94.03
Low:$87.77
Volume:1,665,156
Date:2024-07-16
Open:$91.99
Close:$90.14
High:$91.99
Low:$88.11
Volume:1,936,339
Date:2024-07-15
Open:$90.17
Close:$88.67
High:$90.765
Low:$88.37
Volume:1,296,527
Date:2024-07-12
Open:$88.82
Close:$90.81
High:$91.596
Low:$88.65
Volume:1,609,499
Date:2024-07-11
Open:$86.55
Close:$88.58
High:$89.55
Low:$86.48
Volume:2,861,257
Date:2024-07-10
Open:$85.97
Close:$85.55
High:$86.53
Low:$84.79
Volume:1,067,164
Date:2024-07-09
Open:$85.98
Close:$85.68
High:$86.25
Low:$85
Volume:1,295,506
Date:2024-07-08
Open:$86.11
Close:$85.65
High:$87.05
Low:$85.41
Volume:1,117,334