| COOPER COMPANIES Add to My Watchlist | (NYSE: COO) |
| COOPER COMPANI | 36.65 | +0.45 (+1.24%) | 359,701 |
| Historical Data for COO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 36.30 | 36.75 | 35.87 | 359,701 | 36.65 | +0.45 +1.24% |
| 02/08/10 | 36.26 | 36.73 | 36.06 | 229,769 | 36.20 | +0.03 +0.08% |
| 02/05/10 | 36.42 | 36.49 | 35.80 | 465,917 | 36.17 | -0.28 -0.77% |
| 02/04/10 | 35.10 | 36.59 | 34.85 | 676,973 | 36.45 | +1.19 +3.37% |
| 02/03/10 | 35.77 | 35.80 | 35.26 | 200,380 | 35.26 | -0.54 -1.51% |
| 02/02/10 | 35.15 | 35.95 | 35.15 | 645,416 | 35.80 | +0.62 +1.78% |
| 02/01/10 | 35.66 | 35.68 | 34.90 | 558,766 | 35.17 | -0.15 -0.41% |
| 01/29/10 | 35.67 | 35.85 | 35.32 | 327,547 | 35.32 | -0.11 -0.31% |
| 01/28/10 | 36.05 | 36.06 | 35.36 | 229,812 | 35.43 | -0.40 -1.12% |
| 01/27/10 | 36.01 | 36.26 | 35.43 | 312,295 | 35.83 | -0.33 -0.91% |
| 01/26/10 | 36.35 | 36.76 | 35.91 | 264,262 | 36.16 | -0.28 -0.77% |
| 01/25/10 | 36.82 | 37.06 | 36.12 | 640,110 | 36.44 | -0.23 -0.63% |
| 01/22/10 | 37.02 | 37.29 | 36.53 | 435,340 | 36.67 | -0.37 -1.00% |
| 01/21/10 | 38.26 | 38.26 | 36.51 | 498,892 | 37.04 | -1.03 -2.71% |
| 01/20/10 | 38.06 | 38.34 | 37.97 | 230,845 | 38.07 | -0.18 -0.47% |
| 01/19/10 | 37.81 | 38.59 | 37.71 | 243,621 | 38.25 | +0.56 +1.49% |
| 01/18/10 | 37.69 | 37.69 | 37.69 | 0 | 37.69 | 0.00 0.00% |
| 01/15/10 | 38.26 | 38.31 | 37.58 | 354,505 | 37.69 | -0.83 -2.15% |
| 01/14/10 | 38.36 | 38.90 | 38.11 | 554,234 | 38.52 | -0.14 -0.36% |
| 01/13/10 | 37.76 | 38.66 | 37.74 | 329,977 | 38.66 | +1.03 +2.74% |
| 01/12/10 | 37.62 | 38.22 | 37.54 | 203,677 | 37.63 | -0.37 -0.97% |
| 01/11/10 | 38.00 | 38.15 | 37.70 | 206,277 | 38.00 | +0.05 +0.13% |
| 01/08/10 | 38.25 | 38.43 | 37.79 | 235,773 | 37.95 | -0.62 -1.61% |
| 01/07/10 | 37.90 | 38.70 | 37.78 | 350,524 | 38.57 | +0.40 +1.05% |
| 01/06/10 | 37.94 | 38.48 | 37.86 | 390,695 | 38.17 | -0.02 -0.05% |
| 01/05/10 | 37.52 | 38.21 | 37.48 | 310,851 | 38.19 | +0.44 +1.17% |
| 01/04/10 | 38.26 | 38.48 | 37.61 | 481,198 | 37.75 | -0.37 -0.97% |
| 01/01/10 | 38.12 | 38.12 | 38.12 | 0 | 38.12 | 0.00 0.00% |
| 12/31/09 | 38.25 | 38.99 | 37.96 | 343,081 | 38.12 | -0.15 -0.39% |
| 12/30/09 | 38.39 | 38.39 | 37.96 | 224,877 | 38.27 | -0.33 -0.85% |
| 12/29/09 | 38.03 | 38.99 | 37.67 | 326,091 | 38.60 | +0.46 +1.21% |
| 12/28/09 | 38.34 | 38.52 | 37.97 | 147,358 | 38.14 | -0.05 -0.13% |
| 12/25/09 | 38.25 | 38.40 | 37.88 | 175,366 | 38.19 | 0.00 0.00% |
| 12/24/09 | 38.25 | 38.40 | 37.88 | 175,366 | 38.19 | +0.15 +0.39% |
| 12/23/09 | 38.59 | 38.65 | 37.99 | 333,129 | 38.04 | -0.39 -1.01% |
| 12/22/09 | 37.50 | 38.49 | 37.50 | 459,960 | 38.43 | +0.93 +2.48% |
| 12/21/09 | 38.00 | 38.16 | 37.39 | 318,105 | 37.50 | -0.21 -0.56% |
| 12/18/09 | 37.44 | 37.76 | 36.79 | 709,421 | 37.71 | +0.31 +0.83% |
| 12/17/09 | 37.64 | 38.06 | 37.12 | 325,945 | 37.40 | -0.61 -1.60% |
| 12/16/09 | 38.19 | 38.47 | 37.94 | 414,271 | 38.01 | +0.10 +0.26% |
| 12/15/09 | 37.54 | 38.80 | 37.21 | 1,195,852 | 37.91 | +0.31 +0.82% |
| 12/14/09 | 37.23 | 37.81 | 37.13 | 1,023,452 | 37.60 | +1.15 +3.15% |
| 12/11/09 | 36.74 | 37.17 | 36.34 | 753,461 | 36.45 | +0.07 +0.19% |
| 12/10/09 | 36.71 | 37.02 | 35.87 | 1,019,548 | 36.38 | -0.16 -0.44% |
| 12/09/09 | 36.56 | 38.33 | 36.48 | 2,748,628 | 36.54 | +2.62 +7.72% |
| 12/08/09 | 33.85 | 34.07 | 33.39 | 595,758 | 33.92 | 0.00 0.00% |
| 12/07/09 | 34.00 | 34.14 | 33.87 | 481,035 | 33.92 | -0.15 -0.44% |
| 12/04/09 | 34.67 | 34.84 | 33.72 | 384,271 | 34.07 | -0.01 -0.03% |
| 12/03/09 | 34.40 | 34.87 | 34.04 | 252,126 | 34.08 | -0.49 -1.42% |
| 12/02/09 | 34.17 | 34.76 | 34.14 | 255,488 | 34.57 | +0.49 +1.44% |
| \/ Download Data To Spreadsheet | ||||||
