Cooper Companies Inc (COO) Historical Stock Data

322.32 ↓4.30 (-1.32%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, COO is up 0.45% a day on average. There have been 17 days where Cooper Companies Inc closed green and 13 days where COO closed red.

DateOpenCloseChangeLowHighVolume
2022-12-02321.19322.32↑$1.13 (0.35%)321.19326.10288.47K
2022-12-01320.93326.62↑$5.69 (1.77%)319.75328.86304.94K
2022-11-30317.85316.35↓$1.50 (-0.47%)305.89317.851.03M
2022-11-29307.86307.44↓$0.42 (-0.14%)306.67311.67304.75K
2022-11-28312.97308.33↓$4.64 (-1.48%)307.45317.07233.96K
2022-11-25315.01314.38↓$0.63 (-0.20%)309.96315.53119.37K
2022-11-23310.01313.10↑$3.09 (1.00%)309.31314.08132.02K
2022-11-22307.29309.23↑$1.94 (0.63%)302.88310.19207.83K
2022-11-21304.73307.16↑$2.43 (0.80%)303.72310.23260.73K
2022-11-18309.07307.40↓$1.67 (-0.54%)303.26309.08221.70K
2022-11-17303.76303.00↓$0.76 (-0.25%)301.45306.78279.09K
2022-11-16316.64310.35↓$6.29 (-1.99%)309.74318.67313.52K
2022-11-15315.08315.78↑$0.70 (0.22%)312.62319.46316.37K
2022-11-14321.90314.50↓$7.40 (-2.30%)314.36324.05410.60K
2022-11-11304.42324.32↑$19.90 (6.54%)302.79327.871.01M
2022-11-10286.17302.03↑$15.86 (5.54%)284.57302.52462.31K
2022-11-09272.63273.57↑$0.94 (0.34%)270.62274.51341.67K
2022-11-08271.47273.51↑$2.04 (0.75%)267.48276.45225.44K
2022-11-07272.91270.57↓$2.34 (-0.86%)267.17272.91213.63K
2022-11-04270.19270.62↑$0.43 (0.16%)265.82271.76295.95K
2022-11-03267.38265.56↓$1.82 (-0.68%)257.28267.38261.24K
2022-11-02278.04270.43↓$7.61 (-2.74%)270.43282.23502.33K
2022-11-01276.35279.00↑$2.65 (0.96%)275.67280.04294.08K
2022-10-31271.92273.39↑$1.47 (0.54%)271.92276.38152.90K
2022-10-28268.94275.42↑$6.48 (2.41%)268.12275.93227.25K
2022-10-27274.86269.23↓$5.63 (-2.05%)268.70275.60219.08K
2022-10-26267.26274.27↑$7.01 (2.62%)267.03275.39401.52K
2022-10-25258.71265.26↑$6.55 (2.53%)258.71266.45251.83K
2022-10-24262.38258.58↓$3.80 (-1.45%)257.35262.62250.80K
2022-10-21256.02259.99↑$3.97 (1.55%)250.58260.52239.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$COO There is nothing wrong with a decent pullback

0 Like Report
chickenEggs

$COO when is the casino going to reopen. I want some money

0 Like Report
mezzymez2

$COO hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
italiano_14

$COO Was last two days consolidation??

0 Like Report
RippedInNewYork

$COO Chill out and chill some more. It's all temporary.

0 Like Report