Education
About Us
Working with TipRanks
Follow Us
Cooper Co (COO)
NASDAQ:COO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
78.45
81.12
78.18
80.74
80.74
+2.84%
3,500,191
1.21
Dec 09, 2025
78.18
79.38
77.64
78.51
78.51
+0.61%
3,878,149
1.36
Dec 08, 2025
81.70
81.70
77.70
78.04
78.04
-4.13%
4,170,752
1.47
Dec 05, 2025
89.66
89.83
80.89
81.40
81.40
+5.67%
10,745,760
3.95
Dec 04, 2025
76.05
77.58
75.77
77.03
77.03
+1.38%
5,125,367
1.91
Dec 03, 2025
75.37
76.84
75.36
75.98
75.98
+0.18%
3,974,170
1.49
Dec 02, 2025
77.44
77.66
75.25
75.84
75.84
-2.03%
4,079,946
1.53
Dec 01, 2025
77.58
78.48
77.07
77.41
77.41
-0.67%
3,558,529
1.33
Nov 28, 2025
77.84
78.49
77.49
77.93
77.93
-0.01%
1,398,752
0.52
Nov 26, 2025
77.92
78.69
77.49
77.94
77.94
-0.35%
3,789,626
1.31
Nov 25, 2025
76.36
78.49
76.09
78.21
78.21
+2.89%
2,403,409
0.82
Nov 24, 2025
75.48
76.52
74.89
76.01
76.01
+0.72%
4,963,206
1.71
Nov 21, 2025
71.72
76.08
71.44
75.47
75.47
+6.13%
3,811,772
1.33
Nov 20, 2025
72.28
73.27
71.01
71.11
71.11
-1.44%
2,343,590
0.82
Nov 19, 2025
72.20
73.48
71.18
72.15
72.15
-0.07%
3,505,459
1.24
Nov 18, 2025
71.68
72.73
71.20
72.20
72.20
+1.19%
2,788,625
0.98
Nov 17, 2025
71.52
72.58
70.83
71.35
71.35
-1.08%
3,205,218
1.14
Nov 14, 2025
71.17
72.25
70.64
72.13
72.13
+0.53%
2,598,988
0.93
Nov 13, 2025
71.43
72.74
70.89
71.75
71.75
-1.02%
2,754,625
0.99
Nov 12, 2025
72.25
73.39
71.55
72.49
72.49
+1.05%
1,960,757
0.71
Nov 11, 2025
71.27
71.96
71.08
71.74
71.74
+1.44%
1,122,097
0.40
Nov 10, 2025
70.10
70.94
69.69
70.72
70.72
+0.88%
1,640,697
0.59
Nov 07, 2025
69.11
70.23
68.13
70.10
70.10
+1.59%
1,354,068
0.49
Nov 06, 2025
68.81
69.26
67.20
69.00
69.00
+0.17%
1,722,754
0.62
Nov 05, 2025
68.86
69.99
68.34
68.88
68.88
-0.29%
2,450,087
0.89
Nov 04, 2025
69.76
70.12
69.03
69.08
69.08
-1.06%
1,661,734
0.60
Nov 03, 2025
69.65
69.90
68.48
69.82
69.82
-0.13%
1,881,455
0.68
Oct 31, 2025
69.49
70.29
69.21
69.91
69.91
-0.29%
1,273,986
0.46
Oct 30, 2025
69.71
70.84
69.38
70.11
70.11
+0.76%
2,398,490
0.87
Oct 29, 2025
71.66
72.91
69.37
69.58
69.58
-3.02%
2,550,004
0.93
Oct 28, 2025
72.55
72.82
71.47
71.75
71.75
-1.51%
1,512,603
0.55
Oct 27, 2025
73.51
73.57
72.32
72.85
72.85
-0.90%
2,696,569
1.00
Oct 24, 2025
74.96
74.96
73.41
73.51
73.51
-1.36%
1,772,928
0.66
Oct 23, 2025
74.40
74.96
73.49
74.52
74.52
+0.09%
1,906,309
0.71
Oct 22, 2025
75.00
75.60
74.41
74.45
74.45
-0.73%
2,002,365
0.74
Oct 21, 2025
74.67
75.64
74.42
75.00
75.00
+0.01%
2,595,371
0.96
Oct 20, 2025
76.02
76.23
73.48
74.99
74.99
+4.20%
4,088,661
1.53
Oct 17, 2025
71.20
72.47
70.71
71.97
71.97
+0.57%
2,372,263
0.89
Oct 16, 2025
69.25
72.16
68.49
71.56
71.56
+4.07%
5,394,412
2.07
Oct 15, 2025
71.71
71.87
68.70
68.76
68.76
-3.44%
4,759,467
1.85
Oct 14, 2025
68.72
71.98
68.36
71.21
71.21
+2.76%
2,452,366
0.94
Oct 13, 2025
69.40
69.80
68.49
69.30
69.30
+1.36%
2,971,270
1.14
Oct 10, 2025
69.82
70.03
67.83
68.37
68.37
-1.98%
2,466,097
0.95
Oct 09, 2025
70.12
70.83
69.59
69.75
69.75
-0.73%
2,399,338
0.92
Oct 08, 2025
69.05
70.53
68.55
70.26
70.26
+1.80%
1,770,642
0.67
Oct 07, 2025
70.21
70.53
68.96
69.02
69.02
-1.55%
1,881,618
0.71
Oct 06, 2025
70.60
70.60
69.67
70.11
70.11
-0.50%
2,099,032
0.79
Oct 03, 2025
69.26
71.02
69.18
70.46
70.46
+1.94%
1,547,247
0.57
Oct 02, 2025
67.86
69.70
66.84
69.12
69.12
+1.54%
2,479,892
0.93
Oct 01, 2025
67.67
68.24
66.82
68.07
68.07
-0.71%
4,741,914
1.79
Rows: