The Cooper Companies Inc. (COO) Historical Stock Data
91.99 ↓1.43 (-1.53%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COO is down -0.38% a day on average. There have been 10 days where The Cooper Companies Inc. closed green and 20 days where COO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 93.11 | 93.42 | ↑$0.31 (0.33%) | 93.06 | 94.34 | 0.97M |
| 2024-05-06 | 91.19 | 92.40 | ↑$1.21 (1.33%) | 90.39 | 92.46 | 847.26K |
| 2024-05-03 | 90.85 | 90.64 | ↓$0.21 (-0.23%) | 90.58 | 91.96 | 801.80K |
| 2024-05-02 | 89.81 | 89.75 | ↓$0.06 (-0.07%) | 87.96 | 90.05 | 1.26M |
| 2024-05-01 | 89.03 | 89.66 | ↑$0.63 (0.71%) | 88.81 | 91.03 | 742.42K |
| 2024-04-30 | 89.06 | 89.06 | ↑$0.00 (0.00%) | 88.44 | 89.65 | 0.95M |
| 2024-04-29 | 89.36 | 89.89 | ↑$0.53 (0.59%) | 88.87 | 89.98 | 1.72M |
| 2024-04-26 | 89.67 | 88.84 | ↓$0.83 (-0.93%) | 88.77 | 90.13 | 1.14M |
| 2024-04-25 | 90.09 | 89.93 | ↓$0.16 (-0.18%) | 88.13 | 90.86 | 842.09K |
| 2024-04-24 | 91.14 | 90.20 | ↓$0.94 (-1.03%) | 90.15 | 92.12 | 1M |
| 2024-04-23 | 89.98 | 91.68 | ↑$1.70 (1.89%) | 89.98 | 92.04 | 874.96K |
| 2024-04-22 | 90.73 | 90.04 | ↓$0.69 (-0.76%) | 89.75 | 90.98 | 0.91M |
| 2024-04-19 | 90.92 | 90.42 | ↓$0.50 (-0.55%) | 90.28 | 90.99 | 1.21M |
| 2024-04-18 | 89.75 | 90.41 | ↑$0.66 (0.74%) | 89.41 | 90.81 | 1.58M |
| 2024-04-17 | 90.82 | 89.86 | ↓$0.96 (-1.06%) | 89.69 | 90.86 | 0.96M |
| 2024-04-16 | 91.74 | 90.53 | ↓$1.21 (-1.32%) | 90.13 | 92.19 | 1.18M |
| 2024-04-15 | 94.14 | 92.04 | ↓$2.10 (-2.23%) | 91.87 | 94.45 | 0.97M |
| 2024-04-12 | 95.97 | 93.52 | ↓$2.45 (-2.55%) | 92.88 | 96.17 | 0.98M |
| 2024-04-11 | 96.58 | 96.12 | ↓$0.46 (-0.48%) | 96.02 | 97.28 | 823.90K |
| 2024-04-10 | 97.75 | 96.50 | ↓$1.25 (-1.28%) | 96.27 | 98.38 | 1.14M |
| 2024-04-09 | 98.89 | 98.92 | ↑$0.03 (0.03%) | 98.40 | 99.31 | 0.91M |
| 2024-04-08 | 98.91 | 98.63 | ↓$0.28 (-0.28%) | 97.96 | 98.91 | 0.92M |
| 2024-04-05 | 99.23 | 98.60 | ↓$0.63 (-0.63%) | 97.86 | 99.28 | 0.91M |
| 2024-04-04 | 99.98 | 99.16 | ↓$0.82 (-0.82%) | 98.87 | 100.85 | 1.38M |
| 2024-04-03 | 98.08 | 98.96 | ↑$0.88 (0.90%) | 97.78 | 99.18 | 773.56K |
| 2024-04-02 | 98.79 | 98.06 | ↓$0.73 (-0.74%) | 97.49 | 99.01 | 0.90M |
| 2024-04-01 | 101.04 | 99.24 | ↓$1.80 (-1.78%) | 98.89 | 101.09 | 877.68K |
| 2024-03-28 | 102.17 | 101.46 | ↓$0.71 (-0.69%) | 101.30 | 102.17 | 887.89K |
| 2024-03-27 | 101.80 | 101.84 | ↑$0.04 (0.04%) | 101.29 | 102.04 | 0.99M |
| 2024-03-26 | 100.95 | 100.73 | ↓$0.22 (-0.22%) | 99.92 | 101.31 | 1.06M |
Create an account or log in to view more rows.
$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
$COO i hate money so im buying
$COO we finna be at the top yo
$COO bull trap confirmed
$COO let’s go baby!
$COO Ride this train. You won't regret.
$COO Just buy and hold