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:$90.96
Change Percent:2.37%
Open:$88
Previous Close:$90.96
High:$94.03
Low:$87.77
Volume:1,663,322
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COO Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$88
Close:$90.96
High:$94.03
Low:$87.77
Volume:1,663,322
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
Date:2024-07-05
Open:$85.86
Close:$85.9
High:$85.96
Low:$84.76
Volume:968,425
Date:2024-07-04
Open:$86.32
Close:$85.51
High:$86.685
Low:$85.02
Volume:612,098
Date:2024-07-03
Open:$86.32
Close:$85.51
High:$86.685
Low:$85.02
Volume:612,098
Date:2024-07-02
Open:$85.75
Close:$86.51
High:$87.05
Low:$85.64
Volume:686,299
Date:2024-07-01
Open:$87.3
Close:$86.39
High:$88.105
Low:$85.81
Volume:1,013,117
Date:2024-06-28
Open:$87.68
Close:$87.3
High:$88.67
Low:$86.7
Volume:1,966,387
Date:2024-06-27
Open:$88
Close:$87.62
High:$88.22
Low:$86.86
Volume:1,529,943
Date:2024-06-26
Open:$88.53
Close:$87.96
High:$89.14
Low:$87.78
Volume:1,250,381
Date:2024-06-25
Open:$89.95
Close:$89.21
High:$90.265
Low:$88.27
Volume:1,690,466
Date:2024-06-24
Open:$92.14
Close:$89.81
High:$92.14
Low:$89.65
Volume:1,725,125
Date:2024-06-21
Open:$91.78
Close:$91.51
High:$92.55
Low:$91.08
Volume:1,345,417
Date:2024-06-20
Open:$91.36
Close:$91.73
High:$92.34
Low:$90.49
Volume:1,358,773