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 (%)
Apr 30, 2021 407.44 413.64 406.94 410.72 227,293 +3.30(+0.81%)
Apr 29, 2021 409.02 409.96 404.84 407.42 147,404 +0.53(+0.13%)
Apr 28, 2021 407.82 410.56 403.35 406.89 206,219 -0.36(-0.09%)
Apr 27, 2021 407.83 412.27 404.59 407.25 182,428 -2.23(-0.54%)
Apr 26, 2021 411.02 413.92 408.09 409.48 207,597 -1.66(-0.40%)
Apr 23, 2021 407.52 414.20 405.93 411.14 220,690 +6.03(+1.49%)
Apr 22, 2021 405.42 410.59 403.45 405.11 328,406 +1.26(+0.31%)
Apr 21, 2021 402.02 405.28 399.07 403.86 320,535 +3.54(+0.88%)
Apr 20, 2021 398.88 403.29 396.76 400.32 316,898 +1.15(+0.29%)
Apr 19, 2021 398.34 401.32 397.04 399.17 287,561 -0.19(-0.05%)
Apr 16, 2021 400.57 403.02 396.58 399.36 321,331 -0.48(-0.12%)
Apr 15, 2021 391.74 400.49 391.23 399.84 345,968 +8.95(+2.29%)
Apr 14, 2021 390.39 393.73 387.59 390.89 188,763 +0.16(+0.04%)
Apr 13, 2021 386.95 391.84 385.49 390.73 177,240 +2.87(+0.74%)
Apr 12, 2021 385.90 388.63 385.51 387.86 228,144 +1.97(+0.51%)
Apr 09, 2021 382.72 385.89 379.95 385.89 277,413 +5.03(+1.32%)
Apr 08, 2021 383.93 387.74 380.30 380.86 324,983 -1.67(-0.44%)
Apr 07, 2021 386.28 388.80 380.91 382.53 354,874 -6.60(-1.70%)
Apr 06, 2021 388.76 390.69 387.05 389.13 368,592 +1.55(+0.40%)
Apr 05, 2021 388.57 389.16 386.03 387.58 241,480 +2.25(+0.58%)
Apr 01, 2021 383.42 387.25 380.84 385.33 251,903 +1.40(+0.36%)
Mar 31, 2021 385.93 389.98 380.86 383.93 274,403 -0.80(-0.21%)
Mar 30, 2021 382.33 385.89 382.07 384.73 182,145 +0.27(+0.07%)
Mar 29, 2021 381.12 386.29 379.35 384.46 233,244 +0.77(+0.20%)
Mar 26, 2021 382.82 383.73 379.32 383.69 247,501 +1.43(+0.37%)
Mar 25, 2021 378.48 382.89 375.53 382.26 207,828 +2.11(+0.55%)
Mar 24, 2021 383.18 385.27 377.92 380.15 295,285 -3.03(-0.79%)
Mar 23, 2021 387.10 389.68 381.97 383.18 303,491 -3.03(-0.78%)
Mar 22, 2021 383.86 388.07 379.95 386.21 355,372 +2.35(+0.61%)
Mar 19, 2021 377.52 386.13 377.52 383.86 476,194 +5.24(+1.38%)
Mar 18, 2021 375.44 385.28 375.44 378.62 368,226 +3.06(+0.81%)
Mar 17, 2021 378.99 381.38 374.34 375.57 308,468 -6.47(-1.69%)
Mar 16, 2021 386.40 393.17 380.73 382.03 244,569 -4.84(-1.25%)
Mar 15, 2021 376.15 387.38 376.15 386.87 309,462 +10.64(+2.83%)
Mar 12, 2021 379.39 381.00 373.94 376.24 261,306 -3.23(-0.85%)
Mar 11, 2021 383.34 390.82 378.64 379.46 232,596 -3.33(-0.87%)
Mar 10, 2021 384.08 386.59 381.28 382.79 236,092 +0.57(+0.15%)
Mar 09, 2021 385.84 391.53 381.96 382.22 314,981 -3.10(-0.80%)
Mar 08, 2021 385.84 394.33 383.64 385.32 569,375 -2.69(-0.69%)
Mar 05, 2021 398.10 401.75 376.40 388.01 699,786 +16.60(+4.47%)
Mar 04, 2021 384.65 384.65 367.90 371.41 461,789 -9.55(-2.51%)
Mar 03, 2021 385.97 387.36 380.06 380.95 255,862 -6.81(-1.76%)
Mar 02, 2021 389.63 389.63 384.37 387.76 188,989 -2.93(-0.75%)
Mar 01, 2021 387.60 395.89 386.34 390.69 311,606 +4.72(+1.22%)
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%)
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.