The Cooper Companies, Inc. Common Stock (COO) Historical Stock Data
99.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COO is down -0.23% a day on average. There have been 15 days where The Cooper Companies, Inc. Common Stock closed green and 15 days where COO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 98.70 | 99.08 | ↑$0.38 (0.39%) | 97.98 | 99.19 | 898.93K |
| 2024-11-19 | 98.94 | 99.05 | ↑$0.11 (0.11%) | 98.00 | 99.90 | 887.81K |
| 2024-11-18 | 99.28 | 99.48 | ↑$0.20 (0.20%) | 98.91 | 99.96 | 895.87K |
| 2024-11-15 | 100.40 | 99.63 | ↓$0.77 (-0.77%) | 98.93 | 100.96 | 1.42M |
| 2024-11-14 | 101.38 | 99.86 | ↓$1.52 (-1.49%) | 99.66 | 101.72 | 1.32M |
| 2024-11-13 | 102.38 | 101.88 | ↓$0.50 (-0.49%) | 101.62 | 103.89 | 1.73M |
| 2024-11-12 | 103.50 | 102.00 | ↓$1.50 (-1.45%) | 99.77 | 103.59 | 1.80M |
| 2024-11-11 | 103.80 | 103.55 | ↓$0.25 (-0.24%) | 102.87 | 104.81 | 877.67K |
| 2024-11-08 | 103.45 | 103.75 | ↑$0.30 (0.29%) | 102.99 | 104.57 | 679.18K |
| 2024-11-07 | 104.37 | 103.33 | ↓$1.04 (-1.00%) | 102.25 | 104.37 | 1.15M |
| 2024-11-06 | 107.84 | 103.78 | ↓$4.06 (-3.76%) | 101.36 | 107.84 | 1.25M |
| 2024-11-05 | 103.97 | 105.21 | ↑$1.24 (1.19%) | 103.25 | 105.54 | 638.64K |
| 2024-11-04 | 106.06 | 104.86 | ↓$1.20 (-1.13%) | 104.57 | 106.38 | 692.43K |
| 2024-11-01 | 104.92 | 105.85 | ↑$0.93 (0.89%) | 104.92 | 106.26 | 715.87K |
| 2024-10-31 | 105.03 | 104.68 | ↓$0.35 (-0.33%) | 104.45 | 105.38 | 1.13M |
| 2024-10-30 | 103.96 | 105.20 | ↑$1.24 (1.19%) | 103.96 | 105.83 | 1.41M |
| 2024-10-29 | 105.12 | 104.53 | ↓$0.59 (-0.56%) | 104.41 | 105.44 | 837.05K |
| 2024-10-28 | 108.01 | 105.51 | ↓$2.50 (-2.31%) | 105.42 | 108.01 | 0.95M |
| 2024-10-25 | 107.44 | 107.82 | ↑$0.38 (0.35%) | 107.05 | 108.32 | 3.27M |
| 2024-10-24 | 105.80 | 107.30 | ↑$1.50 (1.42%) | 105.45 | 109.04 | 3.24M |
| 2024-10-23 | 105.61 | 105.32 | ↓$0.29 (-0.27%) | 104.70 | 106.21 | 0.91M |
| 2024-10-22 | 106.40 | 105.83 | ↓$0.57 (-0.54%) | 105.21 | 106.48 | 2M |
| 2024-10-21 | 107.95 | 106.72 | ↓$1.23 (-1.14%) | 106.60 | 108.38 | 765.01K |
| 2024-10-18 | 106.78 | 108.26 | ↑$1.48 (1.39%) | 106.54 | 108.55 | 733.65K |
| 2024-10-17 | 108.46 | 106.78 | ↓$1.68 (-1.55%) | 106.60 | 108.73 | 1.19M |
| 2024-10-16 | 108.53 | 108.56 | ↑$0.03 (0.03%) | 107.95 | 109.03 | 695.80K |
| 2024-10-15 | 107.46 | 108.55 | ↑$1.09 (1.01%) | 107.46 | 109.37 | 829.40K |
| 2024-10-14 | 106.93 | 107.68 | ↑$0.75 (0.70%) | 106.73 | 107.75 | 521.20K |
| 2024-10-11 | 106.53 | 106.74 | ↑$0.21 (0.20%) | 106.15 | 107.22 | 892.67K |
| 2024-10-10 | 105.49 | 106.30 | ↑$0.81 (0.77%) | 105.49 | 106.51 | 674.45K |
Create an account or log in to view more rows.
$COO adding next Friday
$COO Bearish..
$COO take Friday energy into Monday
$COO free to hold
$COO added!
$COO added
$COO I blocked some bears and I liked it!
$COO hi hi
$COO over a thousand shares in now
$COO almost time for the running