COO

Cooper Companies

$291.93 1.61 (0.55%)
16:43 EDT COO Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.02%)
P/E:       111.85
Market Cap:       14.33B
EPS:       2.61
Volume:       278,800
Day's Range:       290.83 - 293.07
52wk Range:       221.50 - 302.36
Previous Close:       54.00
Historical Data for COO
Date Open High Low Volume Close Change %
04/30/04 54.20 54.46 53.70 239,900 54.00 0.05   0.09%
04/29/04 53.51 54.23 53.49 284,200 53.95 0.44   0.82%
04/28/04 54.25 54.25 52.84 265,200 53.51 -0.94   -1.73%
04/27/04 53.91 54.45 53.70 179,900 54.45 0.54   1.00%
04/26/04 54.05 54.49 53.67 144,600 53.91 -0.14   -0.26%
04/23/04 54.98 54.98 53.46 158,400 54.05 -0.85   -1.55%
04/22/04 53.95 54.90 53.77 161,400 54.90 1.05   1.95%
04/21/04 53.12 54.01 53.08 119,400 53.85 0.85   1.60%
04/20/04 53.05 53.80 52.90 260,200 53.00 -0.05   -0.09%
04/19/04 53.01 53.20 52.40 135,600 53.05 0.05   0.09%
04/16/04 52.60 53.35 52.35 137,700 53.00 0.40   0.76%
04/15/04 53.10 53.16 52.22 144,900 52.60 -0.40   -0.75%
04/14/04 52.60 53.61 52.40 106,400 53.00 0.27   0.51%
04/13/04 54.52 54.58 52.52 160,500 52.73 -1.59   -2.93%
04/12/04 53.37 54.63 53.24 213,600 54.32 1.05   1.97%
04/08/04 54.55 54.59 53.18 104,000 53.27 -0.92   -1.70%
04/07/04 53.75 54.47 53.12 121,000 54.19 0.59   1.10%
04/06/04 55.39 55.39 53.52 127,200 53.60 -0.80   -1.47%
04/05/04 54.07 54.60 53.69 143,200 54.40 0.43   0.80%
04/02/04 53.85 54.13 53.24 227,600 53.97 0.49   0.92%
04/01/04 53.97 54.20 53.03 276,300 53.48 -0.52   -0.96%
03/31/04 53.65 54.16 53.52 240,500 54.00 0.52   0.97%
03/30/04 52.60 53.69 52.22 265,700 53.48 0.88   1.67%
03/29/04 52.00 52.89 52.00 247,900 52.60 0.70   1.35%
03/26/04 51.62 52.10 51.57 193,100 51.90 0.28   0.54%
03/25/04 50.40 51.80 50.40 244,800 51.62 1.33   2.64%
03/24/04 50.80 50.90 49.94 241,300 50.29 -0.69   -1.35%
03/23/04 50.35 51.19 50.02 272,200 50.98 0.73   1.45%
03/22/04 51.57 51.73 49.62 306,300 50.25 -1.30   -2.52%
03/19/04 52.17 52.17 51.05 232,000 51.55 -0.62   -1.19%
03/18/04 53.30 53.30 51.95 255,300 52.17 -1.16   -2.18%
03/17/04 52.75 53.47 52.75 160,900 53.33 0.78   1.48%
03/16/04 52.24 52.70 51.95 208,300 52.55 0.31   0.59%
03/15/04 53.19 53.28 52.02 172,400 52.24 -1.00   -1.88%
03/12/04 52.54 53.24 52.15 548,800 53.24 0.50   0.95%
03/11/04 53.58 53.95 52.74 276,400 52.74 -0.94   -1.75%
03/10/04 54.20 54.70 53.62 477,400 53.68 -0.59   -1.09%
03/09/04 55.05 55.61 53.92 421,500 54.27 -0.92   -1.67%
03/08/04 54.30 55.60 54.27 371,800 55.19 0.88   1.62%
03/05/04 54.00 54.73 53.55 663,700 54.31 -0.11   -0.20%
03/04/04 53.49 54.77 53.22 733,100 54.42 0.94   1.76%
03/03/04 51.50 54.47 51.50 1,907,100 53.48 4.73   9.70%
03/02/04 47.23 49.23 47.23 424,400 48.75 1.52   3.22%
03/01/04 47.31 47.31 46.65 274,700 47.23 -0.08   -0.17%
02/27/04 47.44 47.48 46.99 197,700 47.31 -0.13   -0.27%
02/26/04 47.54 47.54 47.09 193,800 47.44 -0.09   -0.19%
02/25/04 46.85 47.60 46.71 325,500 47.53 0.63   1.34%
02/24/04 46.35 46.97 46.31 227,000 46.90 0.40   0.86%
02/23/04 47.20 47.20 46.23 171,300 46.50 -0.88   -1.86%
02/20/04 47.36 47.65 46.66 128,600 47.38 0.03   0.06%
02/19/04 48.33 48.41 47.35 139,900 47.35 -0.97   -2.01%
02/18/04 48.43 48.68 48.03 205,000 48.32 -0.21   -0.43%
02/17/04 48.00 49.04 47.81 227,400 48.53 0.84   1.76%
02/13/04 48.50 48.60 47.65 158,600 47.69 -0.62   -1.28%
02/12/04 48.70 48.90 48.20 239,200 48.31 -0.43   -0.88%
02/11/04 48.55 49.31 48.53 192,400 48.74 -0.25   -0.51%
02/10/04 47.85 48.99 47.80 239,500 48.99 1.34   2.81%
02/09/04 48.80 48.96 47.65 182,400 47.65 -1.22   -2.50%
02/06/04 46.85 48.90 46.75 175,100 48.87 2.02   4.31%
02/05/04 47.06 47.30 46.82 265,800 46.85 -0.18   -0.38%
02/04/04 48.25 48.25 47.02 312,500 47.03 -1.05   -2.18%
02/03/04 48.75 48.79 48.01 94,100 48.08 -0.52   -1.07%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!