The Cooper Companies, Inc. - Common Stock (NQ: COO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	80.93	81.80	78.42	81.03	3,370,815	+1.14(+1.43%)
Mar 10, 2025	85.30	85.34	79.74	79.89	4,074,008	-5.11(-6.01%)
Mar 07, 2025	86.18	86.44	82.61	85.00	5,336,870	-5.98(-6.57%)
Mar 06, 2025	90.53	91.59	90.08	90.98	2,929,715	-0.35(-0.38%)
Mar 05, 2025	90.39	91.60	89.64	91.33	2,078,504	+0.66(+0.73%)
Mar 04, 2025	91.57	91.77	89.55	90.67	2,636,080	-0.98(-1.07%)
Mar 03, 2025	90.97	92.84	90.52	91.65	1,660,376	+1.27(+1.41%)
Feb 28, 2025	90.06	90.65	88.80	90.38	1,899,096	+0.51(+0.57%)
Feb 27, 2025	89.96	90.79	89.69	89.87	1,545,895	-1.12(-1.23%)
Feb 26, 2025	89.95	92.48	89.94	90.99	1,076,428	+0.73(+0.81%)
Feb 25, 2025	90.17	90.50	88.97	90.26	1,353,636	+0.20(+0.22%)
Feb 24, 2025	88.54	90.88	88.44	90.06	1,736,487	+1.58(+1.79%)
Feb 21, 2025	88.37	88.87	87.61	88.48	1,565,009	-0.21(-0.24%)
Feb 20, 2025	86.73	88.91	86.34	88.69	1,741,159	+2.23(+2.58%)
Feb 19, 2025	87.15	87.40	85.95	86.46	5,215,639	-0.83(-0.95%)
Feb 18, 2025	87.99	88.14	86.08	87.29	1,754,818	-0.81(-0.92%)
Feb 14, 2025	92.85	93.00	86.89	88.10	3,052,869	-5.58(-5.96%)
Feb 13, 2025	92.75	94.17	92.25	93.68	1,037,848	+1.68(+1.83%)
Feb 12, 2025	92.10	92.39	91.01	92.00	880,878	-1.45(-1.55%)
Feb 11, 2025	92.91	93.75	92.78	93.45	681,671	-0.18(-0.19%)
Feb 10, 2025	93.70	94.33	93.11	93.63	1,130,160	+0.06(+0.06%)
Feb 07, 2025	95.02	95.43	93.42	93.57	986,790	-1.72(-1.81%)
Feb 06, 2025	96.57	96.78	94.74	95.29	853,031	-1.38(-1.43%)
Feb 05, 2025	96.29	97.21	95.52	96.67	640,277	+1.37(+1.44%)
Feb 04, 2025	94.83	95.83	94.03	95.30	867,761	-0.04(-0.04%)
Feb 03, 2025	95.26	96.08	93.81	95.34	1,126,691	-1.21(-1.25%)
Jan 31, 2025	97.88	97.95	96.40	96.55	1,156,023	-1.55(-1.58%)
Jan 30, 2025	98.11	99.54	97.98	98.10	951,374	+0.10(+0.10%)
Jan 29, 2025	97.79	98.72	97.48	98.00	819,083	-0.50(-0.51%)
Jan 28, 2025	98.82	99.79	97.71	98.50	858,095	-0.95(-0.96%)
Jan 27, 2025	97.74	100.24	97.74	99.45	2,079,048	+1.75(+1.79%)
Jan 24, 2025	94.95	98.57	94.95	97.70	2,269,972	+2.02(+2.11%)
Jan 23, 2025	95.09	95.86	94.02	95.68	983,040	+0.50(+0.53%)
Jan 22, 2025	95.35	96.33	94.61	95.18	1,377,713	-0.17(-0.18%)
Jan 21, 2025	93.53	95.81	93.51	95.35	1,674,826	+2.08(+2.23%)
Jan 17, 2025	92.68	93.82	92.29	93.27	1,950,969	+1.23(+1.34%)
Jan 16, 2025	90.27	92.56	90.22	92.04	1,384,212	+1.36(+1.50%)
Jan 15, 2025	90.62	91.27	89.77	90.68	1,897,199	+1.57(+1.76%)
Jan 14, 2025	91.10	91.46	88.63	89.11	1,854,966	-2.17(-2.38%)
Jan 13, 2025	90.12	92.04	89.07	91.28	1,729,293	+0.97(+1.07%)
Jan 10, 2025	90.77	91.71	89.43	90.31	1,945,207	-1.57(-1.71%)
Jan 08, 2025	92.36	92.61	91.41	91.88	1,107,737	-0.81(-0.87%)
Jan 07, 2025	92.86	94.85	92.34	92.69	1,127,777	-0.32(-0.34%)
Jan 06, 2025	91.79	93.38	91.74	93.01	1,231,678	+1.22(+1.33%)
Jan 03, 2025	90.69	91.91	90.43	91.79	764,906	+1.13(+1.25%)