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 (%)
Sep 30, 2021 422.56 428.01 413.06 413.17 234,926 -8.99(-2.13%)
Sep 29, 2021 424.80 425.18 419.14 422.16 201,253 -1.70(-0.40%)
Sep 28, 2021 429.70 431.12 418.94 423.86 308,341 -7.48(-1.73%)
Sep 27, 2021 437.30 438.18 428.84 431.33 362,481 -7.90(-1.80%)
Sep 24, 2021 439.02 441.67 436.33 439.23 305,181 +0.04(+0.01%)
Sep 23, 2021 434.63 444.07 433.69 439.19 539,084 +5.58(+1.29%)
Sep 22, 2021 428.26 436.08 424.87 433.61 393,901 +7.01(+1.64%)
Sep 21, 2021 433.57 435.71 426.57 426.61 219,522 -3.15(-0.73%)
Sep 20, 2021 432.10 434.25 426.12 429.75 343,777 -6.70(-1.53%)
Sep 17, 2021 441.41 441.57 435.24 436.45 481,653 -6.15(-1.39%)
Sep 16, 2021 445.39 445.39 439.49 442.60 168,084 -2.28(-0.51%)
Sep 15, 2021 440.40 446.46 439.16 444.88 187,337 +3.56(+0.81%)
Sep 14, 2021 443.73 444.42 438.10 441.32 210,139 +0.90(+0.20%)
Sep 13, 2021 453.62 453.62 435.92 440.42 259,993 -10.79(-2.39%)
Sep 10, 2021 449.48 449.48 444.39 451.21 281,324 +3.22(+0.72%)
Sep 09, 2021 454.84 455.76 447.84 447.99 161,431 -5.88(-1.30%)
Sep 08, 2021 447.40 455.85 444.37 453.87 313,554 +6.19(+1.38%)
Sep 07, 2021 454.53 455.61 447.05 447.68 395,916 -8.09(-1.77%)
Sep 03, 2021 455.05 463.43 450.85 455.77 344,141 +5.55(+1.23%)
Sep 02, 2021 452.71 455.65 447.57 450.22 258,815 -0.60(-0.13%)
Sep 01, 2021 448.41 451.71 446.02 450.82 256,799 +0.26(+0.06%)
Aug 31, 2021 448.31 451.36 444.46 450.56 351,313 +1.33(+0.30%)
Aug 30, 2021 447.92 454.88 446.96 449.23 194,329 +2.80(+0.63%)
Aug 27, 2021 447.83 449.61 444.77 446.43 161,067 +0.51(+0.11%)
Aug 26, 2021 445.25 446.55 443.27 445.92 193,124 -0.67(-0.15%)
Aug 25, 2021 446.36 449.83 443.66 446.59 151,053 -1.05(-0.23%)
Aug 24, 2021 444.05 449.85 444.05 447.64 197,316 +2.95(+0.66%)
Aug 23, 2021 445.85 446.41 442.20 444.69 225,120 +0.66(+0.15%)
Aug 20, 2021 440.74 445.66 439.72 444.03 540,359 +2.14(+0.48%)
Aug 19, 2021 430.36 445.21 430.36 441.89 280,025 +9.43(+2.18%)
Aug 18, 2021 439.03 442.47 432.13 432.46 310,174 -5.98(-1.36%)
Aug 17, 2021 439.21 444.11 436.86 438.44 296,358 -0.95(-0.22%)
Aug 16, 2021 437.05 439.42 432.44 439.39 252,956 +2.55(+0.58%)
Aug 13, 2021 438.86 442.52 434.80 436.84 246,915 -3.13(-0.71%)
Aug 12, 2021 411.76 440.22 411.76 439.97 719,798 +31.91(+7.82%)
Aug 11, 2021 407.47 410.48 405.75 408.06 166,952 +1.65(+0.41%)
Aug 10, 2021 406.43 407.62 401.86 406.41 146,118 -0.73(-0.18%)
Aug 09, 2021 414.13 414.13 406.12 407.14 258,539 -5.72(-1.38%)
Aug 06, 2021 413.93 414.12 409.51 412.86 222,384 +1.30(+0.32%)
Aug 05, 2021 414.99 415.64 407.97 411.56 205,440 -2.43(-0.59%)
Aug 04, 2021 422.75 422.95 413.29 413.99 251,133 -9.85(-2.32%)
Aug 03, 2021 424.88 424.90 420.56 423.84 168,580 +0.37(+0.09%)
Aug 02, 2021 422.68 424.90 419.84 423.47 211,711 +1.84(+0.44%)
Jul 30, 2021 418.47 424.39 417.02 421.63 178,355 +4.87(+1.17%)
Jul 29, 2021 415.57 418.71 414.81 416.76 246,313 +3.26(+0.79%)
Jul 28, 2021 410.96 415.63 410.96 413.50 177,148 +3.64(+0.89%)
Jul 27, 2021 403.73 409.99 401.11 409.86 233,593 +4.39(+1.08%)
Jul 26, 2021 408.04 408.72 405.06 405.47 144,840 -4.43(-1.08%)
Jul 23, 2021 405.26 410.18 404.55 409.90 127,685 +5.99(+1.48%)
Jul 22, 2021 402.27 403.92 400.25 403.92 159,820 +2.58(+0.64%)
Jul 21, 2021 403.60 403.60 396.92 401.34 220,054 -0.82(-0.20%)
Jul 20, 2021 397.71 406.95 397.30 402.15 191,985 +5.56(+1.40%)
Jul 19, 2021 401.29 402.40 392.89 396.60 272,367 -7.13(-1.77%)
Jul 16, 2021 404.00 406.83 402.47 403.73 159,609 +1.13(+0.28%)
Jul 15, 2021 403.23 405.31 399.74 402.60 166,310 -2.75(-0.68%)
Jul 14, 2021 408.49 409.02 403.99 405.34 183,619 -3.57(-0.87%)
Jul 13, 2021 409.31 410.60 406.29 408.91 257,877 -1.77(-0.43%)
Jul 12, 2021 412.72 413.40 410.63 410.68 391,721 -0.38(-0.09%)
Jul 09, 2021 410.55 412.67 408.84 411.06 184,751 +0.58(+0.14%)
Jul 08, 2021 409.91 411.62 405.93 410.48 214,030 -3.17(-0.77%)
Jul 07, 2021 410.05 414.83 408.06 413.65 249,865 +4.27(+1.04%)
Jul 06, 2021 406.66 409.77 403.40 409.38 169,059 +1.80(+0.44%)
Jul 02, 2021 403.06 407.94 402.88 407.58 209,584 +4.75(+1.18%)
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.