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, 2016 175.66 176.06 174.26 175.79 322,840 +0.68(+0.39%)
Oct 28, 2016 175.00 176.76 174.75 175.11 332,989 +0.08(+0.05%)
Oct 27, 2016 176.16 176.16 174.35 175.03 698,602 -0.92(-0.52%)
Oct 26, 2016 181.01 181.01 175.51 175.95 530,065 -5.40(-2.98%)
Oct 25, 2016 180.75 181.71 179.75 181.35 441,662 +1.31(+0.73%)
Oct 24, 2016 179.69 180.14 178.53 180.05 337,106 +1.52(+0.85%)
Oct 21, 2016 177.88 178.72 176.03 178.53 204,002 -0.72(-0.40%)
Oct 20, 2016 178.51 179.54 177.22 179.25 229,544 +0.52(+0.29%)
Oct 19, 2016 180.53 180.53 178.19 178.73 340,045 -1.70(-0.94%)
Oct 18, 2016 179.26 180.80 178.31 180.43 392,135 +2.34(+1.31%)
Oct 17, 2016 178.56 178.56 176.28 178.09 473,219 +0.75(+0.42%)
Oct 14, 2016 178.47 179.39 177.03 177.34 329,571 -1.00(-0.56%)
Oct 13, 2016 178.48 179.06 176.39 178.34 327,648 -0.69(-0.38%)
Oct 12, 2016 179.82 179.82 178.66 179.03 318,138 -0.34(-0.19%)
Oct 11, 2016 181.12 181.26 178.19 179.37 610,000 -2.36(-1.30%)
Oct 10, 2016 180.67 182.17 180.09 181.72 300,836 +1.10(+0.61%)
Oct 07, 2016 178.87 180.92 178.14 180.63 747,246 +2.19(+1.23%)
Oct 06, 2016 176.89 178.97 176.34 178.44 421,972 +1.52(+0.86%)
Oct 05, 2016 176.51 177.51 175.72 176.92 325,756 +0.29(+0.16%)
Oct 04, 2016 177.60 178.38 175.74 176.63 362,198 -0.87(-0.49%)
Oct 03, 2016 177.38 178.86 176.41 177.50 343,898 -1.51(-0.84%)
Sep 30, 2016 177.14 180.07 176.79 179.01 937,624 +3.22(+1.83%)
Sep 29, 2016 178.15 178.57 174.77 175.79 847,298 -2.84(-1.59%)
Sep 28, 2016 177.82 179.01 177.05 178.63 464,821 +0.58(+0.33%)
Sep 27, 2016 178.27 179.08 177.16 178.05 584,566 +0.11(+0.06%)
Sep 26, 2016 180.62 180.62 177.48 177.94 723,782 -2.78(-1.54%)
Sep 23, 2016 183.74 184.20 180.65 180.72 1,179,830 -3.53(-1.91%)
Sep 22, 2016 186.49 186.83 183.38 184.24 10,855,446 -1.68(-0.90%)
Sep 21, 2016 188.00 188.72 184.21 185.92 1,209,646 -0.23(-0.12%)
Sep 20, 2016 188.97 190.72 186.09 186.15 342,741 -2.06(-1.09%)
Sep 19, 2016 188.40 190.12 187.69 188.21 287,517 -0.04(-0.02%)
Sep 16, 2016 189.15 190.33 187.82 188.25 344,462 -1.39(-0.73%)
Sep 15, 2016 185.92 190.48 184.99 189.63 421,023 +4.36(+2.35%)
Sep 14, 2016 185.96 186.84 184.05 185.27 398,688 -0.28(-0.15%)
Sep 13, 2016 185.74 186.49 184.64 185.55 366,422 -0.93(-0.50%)
Sep 12, 2016 184.34 186.64 183.94 186.48 320,372 +1.91(+1.03%)
Sep 09, 2016 185.70 186.33 184.49 184.57 541,821 -1.91(-1.02%)
Sep 08, 2016 188.40 189.40 186.38 186.48 399,356 -1.82(-0.96%)
Sep 07, 2016 187.82 189.42 186.79 188.29 376,863 +0.26(+0.14%)
Sep 06, 2016 186.43 188.31 184.77 188.04 612,336 +2.38(+1.28%)
Sep 02, 2016 185.09 185.66 185.66 185.66 647,609 +0.55(+0.30%)
Sep 01, 2016 185.13 186.39 184.11 185.11 396,570 -0.55(-0.30%)
Aug 31, 2016 187.00 189.71 185.28 185.66 307,341 -0.46(-0.25%)
Aug 30, 2016 186.05 187.51 184.93 186.12 283,815 -0.18(-0.10%)
Aug 29, 2016 184.03 186.58 183.45 186.30 372,375 +2.64(+1.44%)
Aug 26, 2016 184.07 184.39 182.03 183.66 283,590 +0.11(+0.06%)
Aug 25, 2016 184.33 184.90 183.03 183.55 270,557 -1.21(-0.65%)
Aug 24, 2016 189.21 189.49 184.32 184.76 329,315 -0.77(-0.41%)
Aug 23, 2016 184.88 186.69 184.71 185.53 337,709 +1.60(+0.87%)
Aug 22, 2016 183.47 184.44 182.40 183.93 207,382 +0.33(+0.18%)
Aug 19, 2016 180.97 183.61 179.93 183.60 398,624 +2.49(+1.37%)
Aug 18, 2016 180.31 181.45 179.55 181.12 374,029 +1.55(+0.86%)
Aug 17, 2016 181.34 181.34 179.26 179.57 234,460 -1.50(-0.83%)
Aug 16, 2016 180.61 181.93 179.82 181.06 193,595 -0.66(-0.36%)
Aug 15, 2016 180.70 182.31 180.64 181.72 129,307 +1.17(+0.65%)
Aug 12, 2016 181.41 182.20 179.65 180.56 215,366 -1.43(-0.78%)
Aug 11, 2016 181.24 182.86 180.73 181.98 111,942 +1.02(+0.56%)
Aug 10, 2016 182.32 183.91 180.42 180.97 252,129 -0.93(-0.51%)
Aug 09, 2016 181.71 182.17 180.89 181.89 143,285 +0.86(+0.47%)
Aug 08, 2016 182.16 182.46 180.53 181.04 117,383 -1.58(-0.86%)
Aug 05, 2016 182.23 183.60 181.02 182.61 156,715 +1.10(+0.60%)
Aug 04, 2016 181.46 182.39 179.89 181.51 109,311 +0.47(+0.26%)
Aug 03, 2016 181.51 181.62 180.18 181.05 242,442 -0.67(-0.37%)
Aug 02, 2016 182.47 183.00 181.28 181.72 199,838 -0.64(-0.35%)
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.