Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Companies (NY: COO )

331.35 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 393.73 393.73 385.55 385.97 297,321 -6.00(-1.53%)
Feb 25, 2021 392.75 394.70 387.55 391.97 319,459 -0.44(-0.11%)
Feb 24, 2021 391.43 396.70 391.15 392.41 230,555 +1.13(+0.29%)
Feb 23, 2021 391.51 394.25 388.58 391.28 307,249 +0.77(+0.20%)
Feb 22, 2021 387.49 391.50 385.46 390.51 216,544 +2.16(+0.56%)
Feb 19, 2021 389.70 393.27 382.88 388.35 337,138 -0.24(-0.06%)
Feb 18, 2021 383.66 389.45 380.95 388.59 259,750 +4.10(+1.07%)
Feb 17, 2021 384.37 387.17 380.09 384.49 153,770 -1.81(-0.47%)
Feb 16, 2021 388.17 391.70 385.25 386.30 258,555 +1.06(+0.28%)
Feb 12, 2021 381.95 386.34 380.49 385.24 142,158 +0.40(+0.10%)
Feb 11, 2021 381.79 385.32 380.96 384.84 192,603 +6.01(+1.59%)
Feb 10, 2021 382.07 385.33 377.81 378.83 198,282 -1.74(-0.46%)
Feb 09, 2021 383.73 385.14 378.93 380.57 226,049 -4.19(-1.09%)
Feb 08, 2021 386.00 388.41 383.39 384.76 140,473 -2.05(-0.53%)
Feb 05, 2021 386.74 391.80 384.42 386.81 293,620 +2.86(+0.74%)
Feb 04, 2021 378.27 386.03 376.53 383.95 304,701 +8.67(+2.31%)
Feb 03, 2021 376.08 377.61 373.07 375.29 160,842 +0.32(+0.09%)
Feb 02, 2021 366.02 379.57 366.02 374.97 355,224 +10.00(+2.74%)
Feb 01, 2021 367.30 367.99 360.73 364.96 210,801 +1.07(+0.29%)
Jan 29, 2021 361.66 367.94 361.18 363.89 258,005 -0.66(-0.18%)
Jan 28, 2021 362.09 369.06 360.27 364.55 236,155 +3.99(+1.11%)
Jan 27, 2021 369.59 372.17 359.69 360.56 395,632 -16.70(-4.43%)
Jan 26, 2021 384.84 385.50 376.83 377.27 239,695 -6.23(-1.62%)
Jan 25, 2021 380.52 383.80 377.38 383.49 192,797 +3.65(+0.96%)
Jan 22, 2021 377.26 386.92 377.26 379.84 282,515 +3.11(+0.82%)
Jan 21, 2021 382.91 383.24 372.32 376.74 225,996 -7.84(-2.04%)
Jan 20, 2021 386.81 389.25 380.87 384.57 255,240 -2.66(-0.69%)
Jan 19, 2021 381.26 389.08 378.38 387.23 477,479 +10.52(+2.79%)
Jan 15, 2021 375.30 378.43 371.15 376.71 248,821 +1.74(+0.46%)
Jan 14, 2021 381.34 381.51 373.97 374.97 222,074 -6.61(-1.73%)
Jan 13, 2021 360.55 382.35 359.83 381.57 485,941 +23.74(+6.63%)
Jan 12, 2021 358.19 360.52 353.90 357.84 367,375 -1.64(-0.46%)
Jan 11, 2021 361.55 362.50 358.36 359.48 321,894 -3.58(-0.99%)
Jan 08, 2021 364.70 369.02 359.24 363.05 349,470 -1.83(-0.50%)
Jan 07, 2021 366.65 371.11 362.75 364.88 218,215 -1.25(-0.34%)
Jan 06, 2021 361.37 367.21 361.02 366.13 207,986 +4.84(+1.34%)
Jan 05, 2021 357.56 363.47 356.39 361.29 170,528 +4.21(+1.18%)
Jan 04, 2021 364.82 366.85 352.84 357.09 283,254 -6.06(-1.67%)
Dec 31, 2020 363.14 363.14 363.14 113,122 +6.87(+1.93%)
Dec 30, 2020 357.04 360.46 355.24 356.28 113,122 -0.82(-0.23%)
Dec 29, 2020 361.08 361.27 355.43 357.10 105,148 -2.69(-0.75%)
Dec 28, 2020 360.62 363.22 358.17 359.79 122,090 +1.59(+0.44%)
Dec 24, 2020 358.44 360.25 356.04 358.19 77,037 +2.37(+0.67%)
Dec 23, 2020 354.78 357.54 353.28 355.83 159,330 +3.31(+0.94%)
Dec 22, 2020 350.03 356.17 346.59 352.52 248,550 +4.13(+1.18%)
Dec 21, 2020 345.43 349.07 337.24 348.39 185,606 -1.07(-0.31%)
Dec 18, 2020 352.67 353.92 346.44 349.46 496,341 -1.89(-0.54%)
Dec 17, 2020 344.59 352.36 343.27 351.35 305,710 +7.58(+2.20%)
Dec 16, 2020 341.24 344.70 339.30 343.77 177,606 +1.49(+0.44%)
Dec 15, 2020 343.31 346.14 341.58 342.28 223,800 -0.40(-0.12%)
Dec 14, 2020 342.11 349.01 340.88 342.68 245,743 +3.69(+1.09%)
Dec 11, 2020 347.04 347.04 338.36 339.00 214,404 -8.64(-2.48%)
Dec 10, 2020 342.14 348.44 341.33 347.63 289,335 +5.22(+1.52%)
Dec 09, 2020 344.69 347.94 341.43 342.41 256,890 -3.16(-0.91%)
Dec 08, 2020 341.65 345.94 340.59 345.57 228,382 +3.68(+1.08%)
Dec 07, 2020 345.54 347.83 340.80 341.89 215,101 -3.65(-1.06%)
Dec 04, 2020 334.84 346.51 327.28 345.54 454,821 +7.73(+2.29%)
Dec 03, 2020 336.22 344.23 332.07 337.81 308,336 +3.37(+1.01%)
Dec 02, 2020 332.58 335.63 330.96 334.45 206,704 +0.57(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.