Cooper Companies, Inc. COO
NASDAQ · United States · Health Technology
$56.53-0.10 (-0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56.53 | -0.18% | $56.62 | $57.37 | $56.36 | 4.83M |
| 2026-09-29 | $56.63 | +0.11% | $56.23 | $56.74 | $55.84 | 5.40M |
| 2026-09-28 | $56.57 | +2.15% | $55.08 | $56.87 | $54.63 | 4.73M |
| 2026-09-25 | $55.38 | 0.00% | $55.18 | $56.18 | $55.02 | 4.45M |
| 2026-09-24 | $55.38 | -1.23% | $56.06 | $56.64 | $54.85 | 6.25M |
| 2026-09-23 | $56.07 | +1.41% | $55.13 | $56.08 | $54.56 | 4.14M |
| 2026-09-22 | $55.29 | +2.16% | $54.21 | $55.49 | $54.08 | 2.69M |
| 2026-09-21 | $54.12 | -2.12% | $55.13 | $55.53 | $54.10 | 4.19M |
| 2026-09-18 | $55.29 | +2.81% | $54.50 | $55.92 | $54.10 | 8.79M |
| 2026-09-17 | $53.78 | -1.52% | $54.82 | $54.82 | $52.78 | 5.71M |
| 2026-09-16 | $54.61 | +2.52% | $54.37 | $55.12 | $53.92 | 5.31M |
| 2026-09-15 | $53.27 | -1.75% | $54.40 | $54.80 | $52.97 | 4.42M |
| 2026-09-14 | $54.22 | +0.58% | $54.78 | $54.99 | $53.60 | 5.41M |
| 2026-09-11 | $53.91 | -0.48% | $54.66 | $55.66 | $53.15 | 6.44M |
| 2026-09-10 | $54.17 | -14.67% | $51.88 | $55.43 | $51.01 | 18.65M |
| 2026-09-09 | $63.48 | -6.22% | $67.07 | $67.92 | $62.24 | 9.57M |
| 2026-09-08 | $67.69 | -2.73% | $68.55 | $68.99 | $67.59 | 2.93M |
| 2026-09-04 | $69.59 | -1.49% | $70.33 | $70.48 | $69.51 | 1.96M |
| 2026-09-03 | $70.64 | +1.31% | $69.78 | $70.68 | $69.09 | 2.10M |
| 2026-09-02 | $69.73 | +0.65% | $69.31 | $71.07 | $69.28 | 1.58M |
| 2026-09-01 | $69.28 | -1.16% | $70.26 | $70.80 | $69.08 | 1.36M |
| 2026-08-31 | $70.09 | -1.52% | $70.49 | $70.76 | $69.64 | 2.16M |
| 2026-08-28 | $71.17 | +0.30% | $71.18 | $71.50 | $70.66 | 1.01M |
| 2026-08-27 | $70.96 | -2.37% | $71.90 | $72.08 | $70.70 | 1.52M |
| 2026-08-26 | $72.68 | -0.49% | $72.62 | $72.93 | $72.22 | 1.56M |
| 2026-08-25 | $73.04 | -3.64% | $75.42 | $75.71 | $72.92 | 1.43M |
| 2026-08-24 | $75.80 | -0.55% | $76.14 | $76.58 | $75.62 | 1.14M |
| 2026-08-21 | $76.22 | +0.08% | $76.18 | $76.60 | $75.61 | 1.55M |
| 2026-08-20 | $76.16 | -0.74% | $76.47 | $77.09 | $76.11 | 1.09M |
| 2026-08-19 | $76.73 | +1.28% | $76.40 | $78.11 | $75.84 | 1.38M |
| 2026-08-18 | $75.76 | +0.88% | $76.09 | $76.69 | $75.64 | 1.89M |
| 2026-08-17 | $75.10 | -1.40% | $75.57 | $76.14 | $75.01 | 1.93M |
| 2026-08-14 | $76.17 | -0.56% | $76.87 | $76.87 | $76.08 | 887.10K |
| 2026-08-13 | $76.60 | -0.17% | $77.26 | $77.64 | $76.38 | 1.39M |
| 2026-08-12 | $76.73 | -0.12% | $76.34 | $77.19 | $75.37 | 2.95M |
| 2026-08-11 | $76.82 | +0.66% | $76.32 | $77.42 | $76.20 | 1.68M |
| 2026-08-10 | $76.32 | +2.82% | $74.23 | $76.60 | $74.20 | 2.39M |
| 2026-08-07 | $74.23 | +1.24% | $73.05 | $74.58 | $72.65 | 1.56M |
| 2026-08-06 | $73.32 | -2.03% | $75.00 | $75.13 | $73.23 | 1.93M |
| 2026-08-05 | $74.84 | +0.20% | $74.75 | $75.02 | $73.82 | 1.51M |
| 2026-08-04 | $74.69 | +0.62% | $73.91 | $74.80 | $73.27 | 1.97M |
| 2026-08-03 | $74.23 | +2.64% | $73.38 | $74.85 | $73.38 | 2.81M |
| 2026-07-31 | $72.32 | -0.45% | $71.95 | $72.51 | $71.15 | 2.52M |
| 2026-07-30 | $72.65 | -0.56% | $73.06 | $73.10 | $71.78 | 1.41M |
| 2026-07-29 | $73.06 | +1.39% | $71.50 | $73.09 | $71.43 | 1.74M |
| 2026-07-28 | $72.06 | +2.52% | $71.38 | $72.64 | $71.07 | 1.77M |
| 2026-07-27 | $70.29 | -0.03% | $70.82 | $71.63 | $70.26 | 2.20M |
| 2026-07-24 | $70.31 | +0.11% | $70.61 | $70.90 | $70.20 | 1.47M |
| 2026-07-23 | $70.23 | -0.38% | $70.11 | $70.74 | $69.60 | 2.05M |
| 2026-07-22 | $70.50 | -0.72% | $71.94 | $71.94 | $70.16 | 1.60M |
| 2026-07-21 | $71.01 | -0.81% | $70.61 | $71.61 | $70.20 | 2.26M |
| 2026-07-20 | $71.59 | -0.17% | $71.39 | $71.83 | $70.77 | 2.53M |
| 2026-07-17 | $71.71 | -1.90% | $73.10 | $73.95 | $71.45 | 1.67M |
| 2026-07-16 | $73.10 | +3.54% | $71.50 | $73.38 | $71.30 | 1.90M |
| 2026-07-15 | $70.60 | +3.05% | $68.71 | $71.60 | $68.60 | 1.95M |
| 2026-07-14 | $68.51 | -3.94% | $69.90 | $70.39 | $68.37 | 2.19M |
| 2026-07-13 | $71.32 | +0.88% | $71.09 | $71.85 | $70.71 | 1.72M |
| 2026-07-10 | $70.70 | -0.45% | $70.80 | $71.39 | $70.44 | 1.41M |
| 2026-07-09 | $71.02 | +2.03% | $69.84 | $71.09 | $69.39 | 2.63M |
| 2026-07-08 | $69.61 | -3.17% | $71.00 | $71.27 | $69.24 | 3.10M |
| 2026-07-07 | $71.89 | -0.99% | $73.77 | $74.33 | $71.84 | 2.20M |
| 2026-07-06 | $72.61 | -2.14% | $74.15 | $74.15 | $71.65 | 2.62M |
| 2026-07-02 | $74.20 | +3.13% | $72.85 | $74.45 | $72.33 | 3.26M |
| 2026-07-01 | $71.95 | +0.33% | $72.31 | $73.53 | $71.74 | 5.04M |
| 2026-06-30 | $71.71 | +0.45% | $71.36 | $72.06 | $70.36 | 3.91M |
| 2026-06-29 | $71.39 | +0.52% | $70.64 | $71.47 | $70.34 | 2.82M |
| 2026-06-26 | $71.02 | +0.54% | $69.48 | $72.15 | $69.29 | 3.49M |
| 2026-06-25 | $70.64 | +2.63% | $69.39 | $71.32 | $69.32 | 3.27M |
| 2026-06-24 | $68.83 | +4.05% | $66.70 | $69.25 | $66.40 | 3.53M |
| 2026-06-23 | $66.15 | +1.12% | $66.02 | $66.69 | $65.63 | 2.77M |
| 2026-06-22 | $65.42 | -0.74% | $65.46 | $66.28 | $64.99 | 3.18M |
| 2026-06-18 | $65.91 | +1.32% | $64.97 | $66.23 | $64.97 | 3.80M |
| 2026-06-17 | $65.05 | -3.41% | $66.18 | $67.22 | $64.94 | 3.98M |
| 2026-06-16 | $67.35 | -0.61% | $67.92 | $68.40 | $67.29 | 2.51M |
| 2026-06-15 | $67.76 | -0.18% | $68.22 | $68.65 | $67.56 | 2.64M |
| 2026-06-12 | $67.88 | +0.55% | $68.09 | $68.18 | $66.41 | 1.97M |
| 2026-06-11 | $67.51 | -0.27% | $67.58 | $67.94 | $66.06 | 3.25M |
| 2026-06-10 | $67.69 | -1.36% | $68.62 | $68.67 | $67.54 | 3.01M |
| 2026-06-09 | $68.62 | +2.74% | $67.11 | $69.00 | $66.20 | 4.48M |
| 2026-06-08 | $66.79 | -0.82% | $66.18 | $68.18 | $65.59 | 6.93M |
| 2026-06-05 | $67.34 | +8.58% | $65.24 | $67.61 | $65.00 | 9.09M |
| 2026-06-04 | $62.02 | +2.78% | $61.09 | $62.98 | $61.09 | 4.06M |
| 2026-06-03 | $60.34 | +1.43% | $60.25 | $60.58 | $59.59 | 4.00M |
| 2026-06-02 | $59.49 | -1.16% | $60.08 | $60.15 | $59.14 | 4.20M |
| 2026-06-01 | $60.19 | -1.67% | $60.59 | $60.83 | $59.35 | 4.25M |
| 2026-05-29 | $61.21 | +0.28% | $60.83 | $61.86 | $60.50 | 5.71M |
| 2026-05-28 | $61.04 | +0.39% | $60.39 | $61.38 | $60.00 | 2.16M |
| 2026-05-27 | $60.80 | -1.98% | $61.94 | $62.30 | $60.55 | 2.03M |
| 2026-05-26 | $62.03 | -0.83% | $62.56 | $62.73 | $61.98 | 2.00M |
| 2026-05-22 | $62.55 | -0.48% | $62.49 | $63.32 | $62.19 | 1.54M |