Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 28, 2021 397.72 398.79 392.96 393.29 180,642 -1.62(-0.41%)
May 27, 2021 394.30 396.06 390.84 394.91 513,277 +2.96(+0.75%)
May 26, 2021 393.72 394.31 389.64 391.95 302,237 -2.38(-0.60%)
May 25, 2021 394.19 397.21 392.69 394.33 295,735 -0.01(-0.00%)
May 24, 2021 392.21 395.92 389.14 394.34 266,467 +6.07(+1.56%)
May 21, 2021 390.53 396.40 386.57 388.27 616,397 -0.68(-0.17%)
May 20, 2021 381.64 390.01 380.11 388.95 180,332 +7.14(+1.87%)
May 19, 2021 382.14 382.55 378.78 381.81 266,419 -3.10(-0.80%)
May 18, 2021 388.34 391.77 384.78 384.91 279,713 -3.15(-0.81%)
May 17, 2021 388.77 389.76 385.47 388.06 135,736 -0.97(-0.25%)
May 14, 2021 389.92 391.31 387.70 389.03 242,256 +1.31(+0.34%)
May 13, 2021 384.80 391.24 384.28 387.72 250,023 +3.16(+0.82%)
May 12, 2021 388.44 389.95 384.36 384.56 253,859 -3.59(-0.92%)
May 11, 2021 399.75 399.75 387.63 388.15 309,567 -13.50(-3.36%)
May 10, 2021 404.17 407.62 401.66 401.66 168,776 -2.52(-0.62%)
May 07, 2021 404.73 411.59 404.13 404.17 201,233 -1.16(-0.29%)
May 06, 2021 399.04 405.65 396.92 405.33 219,249 +4.62(+1.15%)
May 05, 2021 402.13 412.20 397.83 400.72 353,866 -10.72(-2.60%)
May 04, 2021 411.31 413.53 408.20 411.43 267,903 -0.47(-0.11%)
May 03, 2021 412.61 415.79 408.05 411.90 226,197 +1.18(+0.29%)
Apr 30, 2021 407.44 413.64 406.94 410.72 227,293 +3.30(+0.81%)
Apr 29, 2021 409.02 409.96 404.84 407.42 147,404 +0.53(+0.13%)
Apr 28, 2021 407.82 410.56 403.35 406.89 206,219 -0.36(-0.09%)
Apr 27, 2021 407.83 412.27 404.59 407.25 182,428 -2.23(-0.54%)
Apr 26, 2021 411.02 413.92 408.09 409.48 207,597 -1.66(-0.40%)
Apr 23, 2021 407.52 414.20 405.93 411.14 220,690 +6.03(+1.49%)
Apr 22, 2021 405.42 410.59 403.45 405.11 328,406 +1.26(+0.31%)
Apr 21, 2021 402.02 405.28 399.07 403.86 320,535 +3.54(+0.88%)
Apr 20, 2021 398.88 403.29 396.76 400.32 316,898 +1.15(+0.29%)
Apr 19, 2021 398.34 401.32 397.04 399.17 287,561 -0.19(-0.05%)
Apr 16, 2021 400.57 403.02 396.58 399.36 321,331 -0.48(-0.12%)
Apr 15, 2021 391.74 400.49 391.23 399.84 345,968 +8.95(+2.29%)
Apr 14, 2021 390.39 393.73 387.59 390.89 188,763 +0.16(+0.04%)
Apr 13, 2021 386.95 391.84 385.49 390.73 177,240 +2.87(+0.74%)
Apr 12, 2021 385.90 388.63 385.51 387.86 228,144 +1.97(+0.51%)
Apr 09, 2021 382.72 385.89 379.95 385.89 277,413 +5.03(+1.32%)
Apr 08, 2021 383.93 387.74 380.30 380.86 324,983 -1.67(-0.44%)
Apr 07, 2021 386.28 388.80 380.91 382.53 354,874 -6.60(-1.70%)
Apr 06, 2021 388.76 390.69 387.05 389.13 368,592 +1.55(+0.40%)
Apr 05, 2021 388.57 389.16 386.03 387.58 241,480 +2.25(+0.58%)
Apr 01, 2021 383.42 387.25 380.84 385.33 251,903 +1.40(+0.36%)
Mar 31, 2021 385.93 389.98 380.86 383.93 274,403 -0.80(-0.21%)
Mar 30, 2021 382.33 385.89 382.07 384.73 182,145 +0.27(+0.07%)
Mar 29, 2021 381.12 386.29 379.35 384.46 233,244 +0.77(+0.20%)
Mar 26, 2021 382.82 383.73 379.32 383.69 247,501 +1.43(+0.37%)
Mar 25, 2021 378.48 382.89 375.53 382.26 207,828 +2.11(+0.55%)
Mar 24, 2021 383.18 385.27 377.92 380.15 295,285 -3.03(-0.79%)
Mar 23, 2021 387.10 389.68 381.97 383.18 303,491 -3.03(-0.78%)
Mar 22, 2021 383.86 388.07 379.95 386.21 355,372 +2.35(+0.61%)
Mar 19, 2021 377.52 386.13 377.52 383.86 476,194 +5.24(+1.38%)
Mar 18, 2021 375.44 385.28 375.44 378.62 368,226 +3.06(+0.81%)
Mar 17, 2021 378.99 381.38 374.34 375.57 308,468 -6.47(-1.69%)
Mar 16, 2021 386.40 393.17 380.73 382.03 244,569 -4.84(-1.25%)
Mar 15, 2021 376.15 387.38 376.15 386.87 309,462 +10.64(+2.83%)
Mar 12, 2021 379.39 381.00 373.94 376.24 261,306 -3.23(-0.85%)
Mar 11, 2021 383.34 390.82 378.64 379.46 232,596 -3.33(-0.87%)
Mar 10, 2021 384.08 386.59 381.28 382.79 236,092 +0.57(+0.15%)
Mar 09, 2021 385.84 391.53 381.96 382.22 314,981 -3.10(-0.80%)
Mar 08, 2021 385.84 394.33 383.64 385.32 569,375 -2.69(-0.69%)
Mar 05, 2021 398.10 401.75 376.40 388.01 699,786 +16.60(+4.47%)
Mar 04, 2021 384.65 384.65 367.90 371.41 461,789 -9.55(-2.51%)
Mar 03, 2021 385.97 387.36 380.06 380.95 255,862 -6.81(-1.76%)
Mar 02, 2021 389.63 389.63 384.37 387.76 188,989 -2.93(-0.75%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.