The Cooper Companies, Inc.

COO · NASDAQ

Prices in USD

Historical prices

The Cooper Companies, Inc. (COO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 24, 202676.1476.5875.6275.8075.801,140,700
Aug 21, 202676.1876.6075.6176.2276.221,554,100
Aug 20, 202676.4777.0976.1176.1676.161,085,300
Aug 19, 202676.4078.1175.8476.7376.731,384,000
Aug 18, 202676.0976.6975.6475.7675.761,887,100
Aug 17, 202675.5776.1475.0175.1075.101,928,100
Aug 14, 202676.8776.8776.0876.1776.17887,100
Aug 13, 202677.2677.6476.3876.6076.601,387,500
Aug 12, 202676.3477.1975.3776.7376.732,953,300
Aug 11, 202676.3277.4276.2076.8276.821,677,400
Aug 10, 202674.2376.6074.2076.3276.322,386,000
Aug 7, 202673.0574.5872.6574.2374.231,561,700
Aug 6, 202675.0075.1373.2373.3273.321,932,100
Aug 5, 202674.7575.0273.8274.8474.841,507,700
Aug 4, 202673.9174.8073.2774.6974.691,970,000
Aug 3, 202673.3874.8573.3874.2374.232,811,200
Jul 31, 202671.9572.5171.1572.3272.322,518,500
Jul 30, 202673.0673.1071.7872.6572.651,407,100
Jul 29, 202671.5073.0971.4373.0673.061,739,200
Jul 28, 202671.3872.6471.0772.0672.061,772,800
Jul 27, 202670.8271.6370.2670.2970.292,199,600
Jul 24, 202670.6170.9070.2070.3170.311,466,600
Jul 23, 202670.1170.7469.6070.2370.232,048,300
Jul 22, 202671.9471.9470.1670.5070.501,599,800
Jul 21, 202670.6171.6170.2071.0171.012,260,700