Cooper Co (COO)
NASDAQ:COO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
72.20
72.23
71.11
71.73
71.73
+2.97%
2,235,863
1.14
Apr 07, 2026
70.10
70.30
68.70
69.66
69.66
-0.90%
2,185,976
1.11
Apr 06, 2026
69.98
70.77
69.63
70.29
70.29
+0.17%
2,879,675
1.46
Apr 03, 2026
70.70
71.87
69.34
70.17
70.17
0.00%
0
0.00
Apr 02, 2026
70.70
71.87
69.34
70.17
70.17
-1.76%
2,049,647
1.02
Apr 01, 2026
71.83
72.39
71.15
71.43
71.43
-0.10%
1,763,941
0.88
Mar 31, 2026
70.04
71.74
69.52
71.50
71.50
+3.16%
1,858,875
0.93
Mar 30, 2026
70.36
70.36
69.06
69.31
69.31
-0.66%
1,761,042
0.88
Mar 27, 2026
71.41
71.41
69.52
69.77
69.77
-2.47%
1,638,141
0.81
Mar 26, 2026
71.19
72.55
71.19
71.54
71.54
+0.13%
1,416,471
0.70
Mar 25, 2026
71.60
72.00
69.98
71.45
71.45
+1.36%
2,049,665
1.03
Mar 24, 2026
70.05
71.33
69.17
70.49
70.49
+0.36%
1,275,702
0.64
Mar 23, 2026
71.46
72.05
69.93
70.24
70.24
+0.40%
1,784,193
0.89
Mar 20, 2026
70.80
70.84
69.33
69.96
69.96
-1.06%
2,498,260
1.24
Mar 19, 2026
70.70
71.50
70.06
70.71
70.71
-0.65%
1,896,665
0.93
Mar 18, 2026
71.07
72.28
71.05
71.17
71.17
-1.22%
1,764,240
0.85
Mar 17, 2026
71.71
73.07
71.38
72.05
72.05
+1.42%
1,723,023
0.83
Mar 16, 2026
70.42
71.54
69.83
71.04
71.04
+1.60%
2,154,123
1.04
Mar 13, 2026
71.78
72.10
69.84
69.92
69.92
-2.24%
1,918,401
0.91
Mar 12, 2026
72.88
73.15
70.22
71.52
71.52
-3.02%
3,095,118
1.48
Mar 11, 2026
73.99
74.65
72.73
73.75
73.75
-0.89%
2,686,458
1.28
Mar 10, 2026
76.00
76.01
74.28
74.41
74.41
-1.86%
2,249,105
1.05
Mar 09, 2026
75.27
76.18
72.76
75.82
75.82
-0.95%
3,723,001
1.74
Mar 06, 2026
77.00
78.11
75.00
76.55
76.55
-4.55%
5,306,755
2.38
Mar 05, 2026
80.77
81.94
79.68
80.20
80.20
-2.17%
2,484,263
1.10
Mar 04, 2026
82.61
83.36
81.04
81.98
81.98
-1.67%
2,661,193
1.16
Mar 03, 2026
82.41
83.98
81.26
83.37
83.37
-0.66%
1,323,992
0.57
Mar 02, 2026
83.59
84.09
82.12
83.92
83.92
+0.30%
1,689,133
0.72
Feb 27, 2026
83.11
84.10
82.77
83.67
83.67
-0.40%
1,758,935
0.75
Feb 26, 2026
83.43
84.22
83.08
84.01
84.01
+0.65%
1,363,391
0.57
Feb 25, 2026
83.56
83.66
82.10
83.47
83.47
-0.11%
2,322,463
0.97
Feb 24, 2026
82.84
83.72
82.56
83.56
83.56
+0.75%
1,634,606
0.67
Feb 23, 2026
83.15
84.43
81.97
82.94
82.94
-1.34%
2,338,734
0.95
Feb 20, 2026
83.55
84.62
83.12
84.07
84.07
+0.47%
1,389,589
0.56
Feb 19, 2026
83.21
83.70
82.55
83.68
83.68
+0.34%
1,252,164
0.50
Feb 18, 2026
81.77
83.56
81.19
83.40
83.40
+1.78%
1,580,179
0.62
Feb 17, 2026
83.13
83.76
81.22
81.94
81.94
-1.27%
1,763,078
0.69
Feb 16, 2026
82.02
84.23
82.02
82.99
82.99
0.00%
0
0.00
Feb 13, 2026
82.02
84.23
82.02
82.99
82.99
+1.58%
2,177,049
0.83
Feb 12, 2026
83.24
83.24
80.99
81.70
81.70
-1.63%
1,716,138
0.66
Feb 11, 2026
81.73
83.07
80.51
83.05
83.05
+1.93%
1,472,903
0.56
Feb 10, 2026
81.78
83.20
81.47
81.57
81.57
+0.11%
3,453,415
1.34
Feb 09, 2026
81.50
81.74
80.34
81.48
81.48
-0.76%
1,515,220
0.59
Feb 06, 2026
80.42
82.18
80.22
82.10
82.10
+2.50%
1,508,278
0.58
Feb 05, 2026
80.95
81.48
79.76
80.10
80.10
-1.01%
1,796,183
0.69
Feb 04, 2026
80.16
82.11
79.53
80.92
80.92
+2.00%
1,802,772
0.69
Feb 03, 2026
80.39
81.83
78.79
79.33
79.33
-1.64%
1,050,844
0.40
Feb 02, 2026
81.24
81.37
79.70
80.65
80.65
-0.90%
1,803,058
0.69
Jan 30, 2026
80.37
81.55
80.29
81.38
81.38
+1.26%
1,680,346
0.64
Jan 29, 2026
80.86
81.01
79.61
80.37
80.37
-0.14%
2,039,994
0.78
Rows: