Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 31, 2019 291.88 294.68 287.43 290.80 189,267 -1.10(-0.38%)
Oct 30, 2019 290.64 292.26 289.31 291.90 201,521 +1.40(+0.48%)
Oct 29, 2019 284.01 291.21 283.32 290.50 317,495 +6.68(+2.35%)
Oct 28, 2019 282.92 285.97 282.67 283.83 257,528 +2.27(+0.81%)
Oct 25, 2019 282.07 286.23 280.82 281.56 247,066 -0.97(-0.34%)
Oct 24, 2019 283.35 283.37 280.05 282.53 240,203 +0.52(+0.18%)
Oct 23, 2019 280.92 284.13 280.58 282.01 228,031 +1.02(+0.36%)
Oct 22, 2019 288.76 290.30 280.07 280.99 336,484 -6.16(-2.14%)
Oct 21, 2019 289.08 289.55 286.29 287.15 314,807 -0.47(-0.16%)
Oct 18, 2019 291.99 293.19 287.41 287.62 310,409 -4.44(-1.52%)
Oct 17, 2019 292.42 294.80 291.12 292.05 214,198 +0.72(+0.25%)
Oct 16, 2019 294.24 294.82 290.55 291.33 324,262 -3.62(-1.23%)
Oct 15, 2019 295.04 297.01 291.58 294.95 265,018 +2.64(+0.90%)
Oct 14, 2019 293.86 294.11 291.24 292.31 141,326 -1.38(-0.47%)
Oct 11, 2019 293.27 298.07 289.52 293.69 327,220 +3.08(+1.06%)
Oct 10, 2019 287.63 292.79 287.61 290.61 349,623 +1.83(+0.63%)
Oct 09, 2019 287.13 290.11 286.33 288.79 393,508 +2.91(+1.02%)
Oct 08, 2019 291.83 291.83 285.78 285.88 442,502 -7.87(-2.68%)
Oct 07, 2019 294.68 296.52 293.18 293.74 423,953 -2.93(-0.99%)
Oct 04, 2019 294.67 297.68 293.80 296.67 429,089 +3.12(+1.06%)
Oct 03, 2019 289.19 293.95 284.86 293.55 525,026 +4.82(+1.67%)
Oct 02, 2019 291.02 292.61 286.77 288.74 319,752 -3.91(-1.34%)
Oct 01, 2019 297.34 298.79 292.36 292.64 288,158 -4.16(-1.40%)
Sep 30, 2019 294.05 298.97 294.05 296.80 274,392 +2.75(+0.93%)
Sep 27, 2019 300.62 301.52 292.48 294.05 254,571 -4.63(-1.55%)
Sep 26, 2019 298.39 301.72 297.07 298.68 282,746 +1.60(+0.54%)
Sep 25, 2019 299.78 299.78 294.53 297.08 356,715 -1.66(-0.56%)
Sep 24, 2019 302.78 305.67 297.36 298.74 399,137 -3.25(-1.08%)
Sep 23, 2019 301.19 303.49 299.10 301.99 255,383 -0.13(-0.04%)
Sep 20, 2019 301.51 306.16 301.15 302.12 376,953 +1.07(+0.36%)
Sep 19, 2019 302.72 304.50 300.84 301.05 193,709 -1.85(-0.61%)
Sep 18, 2019 306.17 307.18 300.40 302.90 412,654 -2.45(-0.80%)
Sep 17, 2019 302.45 306.79 302.00 305.34 339,531 +2.46(+0.81%)
Sep 16, 2019 299.81 304.89 298.32 302.89 266,465 +1.58(+0.52%)
Sep 13, 2019 303.82 306.51 299.65 301.31 408,675 -3.49(-1.14%)
Sep 12, 2019 301.82 305.11 300.54 304.79 512,861 +5.83(+1.95%)
Sep 11, 2019 296.80 299.95 296.80 298.97 313,375 +2.28(+0.77%)
Sep 10, 2019 296.54 299.32 290.66 296.69 405,025 -0.79(-0.27%)
Sep 09, 2019 302.15 302.15 296.40 297.48 401,362 -5.16(-1.70%)
Sep 06, 2019 307.59 309.66 302.34 302.64 300,702 -4.89(-1.59%)
Sep 05, 2019 304.56 307.77 303.01 307.52 463,133 +6.50(+2.16%)
Sep 04, 2019 300.52 302.20 298.28 301.03 387,567 +1.69(+0.56%)
Sep 03, 2019 308.57 309.48 295.81 299.34 526,119 -10.20(-3.30%)
Aug 30, 2019 303.61 309.69 295.05 309.54 774,722 -18.83(-5.73%)
Aug 29, 2019 322.68 332.48 322.68 328.37 432,080 +7.62(+2.37%)
Aug 28, 2019 323.78 325.47 317.99 320.75 352,831 -5.42(-1.66%)
Aug 27, 2019 324.98 327.74 323.02 326.17 191,150 +2.15(+0.66%)
Aug 26, 2019 323.82 324.78 321.96 324.02 208,629 +2.57(+0.80%)
Aug 23, 2019 329.81 331.90 320.09 321.45 308,107 -8.15(-2.47%)
Aug 22, 2019 332.90 334.33 329.24 329.60 270,372 -2.79(-0.84%)
Aug 21, 2019 332.78 334.92 327.00 332.39 389,477 +0.28(+0.08%)
Aug 20, 2019 335.52 338.45 331.87 332.11 249,384 -3.05(-0.91%)
Aug 19, 2019 337.69 338.94 334.37 335.15 228,384 +0.00(+0.00%)
Aug 16, 2019 337.80 341.62 331.94 335.15 221,649 -0.58(-0.17%)
Aug 15, 2019 333.89 337.36 332.23 335.73 174,335 +3.22(+0.97%)
Aug 14, 2019 343.37 343.37 332.38 332.52 176,679 -7.44(-2.19%)
Aug 13, 2019 334.65 344.09 334.65 339.95 232,777 +7.12(+2.14%)
Aug 12, 2019 335.19 337.04 332.05 332.83 143,260 -3.82(-1.13%)
Aug 09, 2019 333.36 338.35 333.36 336.64 260,775 +2.73(+0.82%)
Aug 08, 2019 330.22 334.66 329.19 333.92 255,874 +3.52(+1.06%)
Aug 07, 2019 324.89 330.89 322.72 330.40 332,546 +1.87(+0.57%)
Aug 06, 2019 326.55 329.41 322.00 328.53 619,170 +3.07(+0.94%)
Aug 05, 2019 331.34 333.81 323.83 325.46 278,445 -9.17(-2.74%)
Aug 02, 2019 338.20 338.20 331.40 334.63 198,333 -3.13(-0.93%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.