Cooper Companies (COO)

107.12 -3.87  -3.49%  May 22, 4:59PM
Add to Watchlists Create an Alert

Cooper Companies Price:

107.12 for May 22, 2013
View Full Chart

Cooper Companies Price Chart

    Cooper Companies Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 306   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 111.16 111.98 110.57 110.99 189329.0
    May 20, 2013 111.25 112.15 110.65 111.07 320318.0
    May 17, 2013 111.08 111.61 110.80 111.22 253837.0
    May 16, 2013 111.93 111.95 110.39 110.52 349257.0
    May 15, 2013 113.89 113.89 111.38 111.93 739914.0
    May 14, 2013 115.85 116.79 114.87 114.97 319355.0
    May 13, 2013 116.01 116.46 115.71 116.00 308451.0
    May 10, 2013 115.63 116.64 115.28 115.97 186399.0
    May 9, 2013 114.98 116.10 114.96 115.34 201630.0
    May 8, 2013 113.62 115.17 112.86 115.06 304308.0
    May 7, 2013 113.32 113.71 112.66 113.53 219508.0
    May 6, 2013 112.23 113.50 111.75 113.32 282036.0
    May 3, 2013 110.64 112.03 110.51 112.00 320276.0
    May 2, 2013 108.92 109.93 108.19 109.86 365657.0
    May 1, 2013 110.40 110.57 108.53 108.67 143741.0
    April 30, 2013 108.56 110.85 108.30 110.40 348529.0
    April 29, 2013 108.21 108.94 107.00 108.76 164869.0
    April 26, 2013 107.18 107.72 106.09 107.72 176913.0
    April 25, 2013 105.38 110.45 105.35 107.29 174672.0
    April 24, 2013 107.99 108.05 107.02 107.62 183421.0
    April 23, 2013 106.66 108.48 106.38 108.20 282968.0
    April 22, 2013 106.45 106.45 104.93 106.08 115957.0
    April 19, 2013 105.80 106.91 104.24 106.25 160148.0
    April 18, 2013 107.90 108.48 105.39 105.86 173883.0
    April 17, 2013 108.25 108.38 107.20 107.88 391507.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    COO Price Benchmarks

    Companies
    Becton Dickinson 101.01
    West Pharmaceutical Services 68.41
    Medical Action Industries 8.42

    COO Price Range, Past 5 Years

    Minimum 10.94 Nov 20 2008
    Maximum 116.00 May 13 2013
    Average 56.38