The Cooper Companies, Inc. Common Stock (COO) Historical Stock Data
93.44 ↑1.51 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COO is down -0.16% a day on average. There have been 14 days where The Cooper Companies, Inc. Common Stock closed green and 16 days where COO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.42 | 93.44 | ↑$1.02 (1.10%) | 92.28 | 94.71 | 2.78M |
| 2024-12-19 | 92.35 | 91.93 | ↓$0.42 (-0.45%) | 91.22 | 92.72 | 1.64M |
| 2024-12-18 | 94.43 | 92.39 | ↓$2.04 (-2.16%) | 92.27 | 94.92 | 1.55M |
| 2024-12-17 | 93.79 | 94.49 | ↑$0.70 (0.75%) | 93.42 | 96.09 | 1.96M |
| 2024-12-16 | 94.76 | 93.98 | ↓$0.78 (-0.82%) | 93.85 | 96.14 | 1.96M |
| 2024-12-13 | 96.41 | 94.85 | ↓$1.56 (-1.62%) | 94.78 | 96.73 | 1.78M |
| 2024-12-12 | 99.41 | 96.72 | ↓$2.69 (-2.71%) | 96.63 | 99.41 | 1.73M |
| 2024-12-11 | 99.35 | 99.28 | ↓$0.07 (-0.07%) | 98.58 | 100.47 | 1.19M |
| 2024-12-10 | 99.60 | 99.08 | ↓$0.52 (-0.52%) | 97.87 | 100.08 | 1.57M |
| 2024-12-09 | 98.60 | 99.26 | ↑$0.66 (0.67%) | 98.60 | 100.37 | 1.72M |
| 2024-12-06 | 99.39 | 98.70 | ↓$0.69 (-0.69%) | 97.24 | 101.53 | 3.69M |
| 2024-12-05 | 103.57 | 103.23 | ↓$0.34 (-0.33%) | 103.02 | 104.47 | 1.85M |
| 2024-12-04 | 103.45 | 104.98 | ↑$1.53 (1.48%) | 102.80 | 106.63 | 2.07M |
| 2024-12-03 | 102.74 | 103.29 | ↑$0.55 (0.54%) | 101.40 | 104.00 | 1.31M |
| 2024-12-02 | 104.13 | 103.00 | ↓$1.13 (-1.09%) | 102.75 | 104.86 | 1.78M |
| 2024-11-29 | 103.48 | 104.46 | ↑$0.98 (0.95%) | 103.34 | 104.71 | 740.33K |
| 2024-11-27 | 102.02 | 103.43 | ↑$1.41 (1.38%) | 101.78 | 103.55 | 1.54M |
| 2024-11-26 | 102.75 | 102.64 | ↓$0.11 (-0.11%) | 101.09 | 103.49 | 1.31M |
| 2024-11-25 | 101.76 | 102.40 | ↑$0.64 (0.63%) | 101.47 | 103.32 | 3.22M |
| 2024-11-22 | 99.95 | 100.80 | ↑$0.85 (0.85%) | 99.50 | 101.19 | 1.14M |
| 2024-11-21 | 99.08 | 99.91 | ↑$0.83 (0.84%) | 98.13 | 100.04 | 0.99M |
| 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 |
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