The Cooper Companies Inc (COO)
90.64
+0.89
(+0.99%)
USD |
NASDAQ |
May 03, 16:00
90.66
+0.02
(+0.02%)
After-Hours: 20:00
Cooper Price: 90.64 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 90.85 | 91.96 | 90.58 | 90.64 | 766729.0 |
May 02, 2024 | 89.81 | 90.05 | 87.96 | 89.75 | 1.259M |
May 01, 2024 | 89.03 | 91.03 | 88.81 | 89.66 | 742416.0 |
Apr 30, 2024 | 89.06 | 89.65 | 88.44 | 89.06 | 951362.0 |
Apr 29, 2024 | 89.36 | 89.98 | 88.87 | 89.89 | 1.718M |
Apr 26, 2024 | 89.67 | 90.13 | 88.77 | 88.84 | 1.143M |
Apr 25, 2024 | 90.09 | 90.86 | 88.13 | 89.93 | 842092.0 |
Apr 24, 2024 | 91.14 | 92.12 | 90.15 | 90.20 | 1.004M |
Apr 23, 2024 | 89.98 | 92.04 | 89.98 | 91.68 | 874962.0 |
Apr 22, 2024 | 90.73 | 90.98 | 89.75 | 90.04 | 912061.0 |
Apr 19, 2024 | 90.92 | 90.99 | 90.28 | 90.42 | 1.212M |
Apr 18, 2024 | 89.75 | 90.81 | 89.41 | 90.41 | 1.576M |
Apr 17, 2024 | 90.82 | 90.86 | 89.69 | 89.86 | 955663.0 |
Apr 16, 2024 | 91.74 | 92.19 | 90.13 | 90.53 | 1.183M |
Apr 15, 2024 | 94.14 | 94.45 | 91.87 | 92.04 | 965674.0 |
Apr 12, 2024 | 95.97 | 96.17 | 92.88 | 93.52 | 977998.0 |
Apr 11, 2024 | 96.58 | 97.28 | 96.02 | 96.12 | 823897.0 |
Apr 10, 2024 | 97.75 | 98.38 | 96.27 | 96.50 | 1.140M |
Apr 09, 2024 | 98.89 | 99.31 | 98.40 | 98.92 | 906234.0 |
Apr 08, 2024 | 98.91 | 98.91 | 97.96 | 98.63 | 916610.0 |
Apr 05, 2024 | 99.23 | 99.28 | 97.86 | 98.60 | 905975.0 |
Apr 04, 2024 | 99.98 | 100.85 | 98.87 | 99.16 | 1.377M |
Apr 03, 2024 | 98.08 | 99.18 | 97.78 | 98.96 | 773560.0 |
Apr 02, 2024 | 98.79 | 99.01 | 97.49 | 98.06 | 900612.0 |
Apr 01, 2024 | 101.04 | 101.09 | 98.89 | 99.24 | 877679.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
60.86
Minimum
Mar 23 2020
113.98
Maximum
Sep 03 2021
87.50
Average
86.44
Median
Dec 08 2020
Price Benchmarks
Integer Holdings Corp | 111.27 |
Anika Therapeutics Inc | 27.59 |
Staar Surgical Co | 45.51 |
OrthoPediatrics Corp | 32.83 |
NexGel Inc | 2.22 |
Price Related Metrics
PE Ratio | 61.98 |
PS Ratio | 4.932 |
Price to Book Value | 2.341 |
Price to Free Cash Flow | 132.94 |
Earnings Yield | 1.61% |
Market Cap | 18.02B |
Operating PE Ratio | 33.69 |
Normalized PE Ratio | 60.66 |