Cooper Co (COO) Historical Prices

671 Followers

Time Period

Events

COO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	62.67	63.11	62.28	62.93	62.93	-1.01%	1,679,236	0.48
Nov 10, 2026	63.24	63.80	62.83	63.57	63.57	+1.94%	1,771,650	0.51
Nov 09, 2026	62.88	64.31	62.50	63.93	63.93	+2.52%	2,348,515	0.67
Nov 06, 2026	61.57	62.80	61.52	62.36	62.36	-1.81%	2,059,748	0.59
Nov 05, 2026	65.40	65.53	62.39	63.51	63.51	-1.41%	2,381,325	0.68
Nov 04, 2026	62.44	64.76	62.12	64.42	64.42	+5.90%	3,265,848	0.94
Nov 03, 2026	60.89	61.23	60.22	60.83	60.83	-0.77%	2,204,022	0.63
Nov 02, 2026	60.11	61.48	59.92	61.30	61.30	+2.94%	2,436,184	0.70
Oct 30, 2026	60.64	61.08	59.01	59.55	59.55	-1.31%	7,891,970	2.35
Oct 29, 2026	60.04	60.44	59.57	60.34	60.34	+1.57%	1,758,460	0.52
Oct 28, 2026	58.70	60.29	58.50	59.41	59.41	-0.78%	4,244,071	1.27
Oct 27, 2026	60.95	60.95	59.48	59.88	59.88	-2.06%	2,166,718	0.65
Oct 26, 2026	61.21	62.09	60.83	61.14	61.14	-0.11%	1,834,700	0.55
Oct 23, 2026	61.28	61.74	60.46	61.21	61.21	-0.71%	1,816,792	0.54
Oct 22, 2026	59.39	61.66	59.27	61.65	61.65	+4.54%	3,509,992	1.06
Oct 21, 2026	58.67	59.38	58.43	58.97	58.97	-0.25%	2,154,582	0.65
Oct 20, 2026	58.84	59.47	58.67	59.12	59.12	+1.65%	2,053,370	0.62
Oct 19, 2026	57.29	58.27	56.95	58.16	58.16	+0.38%	2,677,130	0.81
Oct 16, 2026	58.00	58.25	57.37	57.94	57.94	+0.94%	3,773,307	1.16
Oct 15, 2026	55.49	57.47	55.46	57.40	57.40	+4.59%	2,885,677	0.89
Oct 14, 2026	54.59	55.24	53.92	54.88	54.88	+0.53%	3,412,333	1.06
Oct 13, 2026	55.55	56.05	54.43	54.59	54.59	-1.72%	2,634,044	0.82
Oct 12, 2026	54.38	55.88	54.10	55.55	55.55	+2.16%	3,393,894	1.06
Oct 09, 2026	54.32	54.75	53.85	54.37	54.37	+0.13%	3,182,701	1.00
Oct 08, 2026	54.09	54.68	53.71	54.30	54.30	-0.82%	5,846,879	1.88
Oct 07, 2026	56.33	56.50	54.66	54.75	54.75	-2.98%	4,548,430	1.48
Oct 06, 2026	56.68	56.93	55.64	56.43	56.43	-0.60%	4,003,955	1.32
Oct 05, 2026	56.37	57.01	55.73	56.77	56.77	-0.25%	3,948,533	1.30
Oct 02, 2026	57.52	57.69	56.72	56.91	56.91	-0.87%	3,310,056	1.10
Oct 01, 2026	56.46	57.55	55.95	57.41	57.41	+1.56%	4,897,342	1.65
Sep 30, 2026	56.62	57.37	56.36	56.53	56.53	-0.18%	4,894,853	1.69
Sep 29, 2026	56.23	56.74	55.84	56.63	56.63	+0.11%	5,404,267	1.89
Sep 28, 2026	55.08	56.87	54.63	56.57	56.57	+2.15%	4,728,873	1.65
Sep 25, 2026	55.18	56.18	55.02	55.38	55.38	0.00%	4,454,020	1.56
Sep 24, 2026	56.06	56.64	54.85	55.38	55.38	-1.23%	6,253,522	2.23
Sep 23, 2026	55.13	56.08	54.56	56.07	56.07	+1.41%	4,136,331	1.48
Sep 22, 2026	54.21	55.49	54.08	55.29	55.29	+2.16%	2,693,650	0.96
Sep 21, 2026	55.13	55.53	54.10	54.12	54.12	-2.12%	4,186,123	1.50
Sep 18, 2026	54.50	55.92	54.10	55.29	55.29	+2.82%	8,795,796	3.26
Sep 17, 2026	54.82	54.82	52.78	53.78	53.78	-1.53%	5,584,957	2.10
Sep 16, 2026	54.37	55.12	53.92	54.61	54.61	+2.52%	5,314,243	2.02
Sep 15, 2026	54.40	54.80	52.97	53.27	53.27	-1.75%	4,417,012	1.68
Sep 14, 2026	54.78	54.99	53.60	54.22	54.22	+0.58%	5,406,922	2.09
Sep 11, 2026	54.66	55.66	53.15	53.91	53.91	-0.48%	6,439,686	2.55
Sep 10, 2026	51.88	55.43	51.01	54.17	54.17	-14.67%	18,654,430	8.26
Sep 09, 2026	67.07	67.92	62.24	63.48	63.48	-6.22%	9,565,384	4.43
Sep 08, 2026	68.55	68.99	67.59	67.69	67.69	-2.73%	2,925,389	1.36
Sep 07, 2026	70.33	70.48	69.51	69.59	69.59	0.00%	0	0.00
Sep 04, 2026	70.33	70.48	69.51	69.59	69.59	-1.49%	1,957,081	0.85
Sep 03, 2026	69.78	70.68	69.09	70.64	70.64	+1.31%	2,096,535	0.87

Cooper Co historical prices

Cooper Co (COO) Historical Prices

Become an Expert with TipRanks Premium