COO

Cooper Companies

$291.72 0.21 (0.07%)
15:27 EDT COO Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.02%)
P/E:       111.77
Market Cap:       14.32B
EPS:       2.61
Volume:       157,072
Day's Range:       290.59 - 294.27
52wk Range:       221.50 - 302.36
Previous Close:       54.40
Historical Data for COO
Date Open High Low Volume Close Change %
05/01/06 54.87 55.02 54.12 420,900 54.40 -0.42   -0.77%
04/28/06 53.75 55.08 53.75 491,800 54.82 1.07   1.99%
04/27/06 53.00 53.82 52.77 309,700 53.75 0.70   1.32%
04/26/06 53.07 54.00 52.85 432,400 53.05 0.08   0.15%
04/25/06 53.99 53.99 52.10 538,200 52.97 -1.12   -2.07%
04/24/06 53.80 54.58 53.26 406,000 54.09 1.19   2.25%
04/21/06 53.72 53.82 52.53 276,200 52.90 -0.82   -1.53%
04/20/06 53.16 53.90 53.01 290,700 53.72 0.46   0.86%
04/19/06 54.05 54.27 53.04 374,200 53.26 -0.88   -1.63%
04/18/06 54.05 54.64 53.31 289,200 54.14 0.04   0.07%
04/17/06 54.16 54.36 53.74 538,500 54.10 -0.16   -0.29%
04/13/06 54.41 54.47 53.60 441,000 54.26 -0.15   -0.28%
04/12/06 52.95 54.70 52.68 811,900 54.41 1.31   2.47%
04/11/06 53.00 53.55 52.50 989,100 53.10 0.70   1.34%
04/10/06 53.10 53.10 52.17 208,200 52.40 -0.78   -1.47%
04/07/06 53.20 53.92 53.10 297,500 53.18 0.10   0.19%
04/06/06 52.79 53.20 52.79 316,700 53.08 0.31   0.59%
04/05/06 52.98 53.50 52.48 558,500 52.77 -0.23   -0.43%
04/04/06 53.44 53.63 52.80 326,200 53.00 -0.19   -0.36%
04/03/06 54.10 54.14 53.12 428,500 53.19 -0.84   -1.55%
03/31/06 54.60 54.61 53.27 709,800 54.03 -0.57   -1.04%
03/30/06 54.35 54.94 54.17 233,200 54.60 0.32   0.59%
03/29/06 54.20 55.11 54.06 394,900 54.28 0.20   0.37%
03/28/06 54.82 54.90 53.81 407,000 54.08 -0.86   -1.57%
03/27/06 54.95 55.50 54.60 440,200 54.94 -0.60   -1.08%
03/24/06 56.30 56.45 55.22 415,600 55.54 -0.76   -1.35%
03/23/06 56.38 56.51 55.15 330,200 56.30 -0.13   -0.23%
03/22/06 55.30 56.80 55.20 744,400 56.43 1.24   2.25%
03/21/06 54.65 56.00 54.65 1,014,700 55.19 0.77   1.41%
03/20/06 54.35 54.43 53.94 672,600 54.42 0.43   0.80%
03/17/06 53.85 54.12 53.72 410,200 53.99 0.40   0.75%
03/16/06 53.64 54.30 53.22 383,300 53.59 -0.06   -0.11%
03/15/06 53.21 53.65 53.10 456,600 53.65 0.44   0.83%
03/14/06 52.35 53.36 52.27 810,500 53.21 0.91   1.74%
03/13/06 51.50 52.65 51.50 950,800 52.30 1.15   2.25%
03/10/06 50.35 51.16 50.35 451,000 51.15 0.86   1.71%
03/09/06 50.42 51.20 50.00 1,427,400 50.29 -0.13   -0.26%
03/08/06 49.89 51.07 49.50 5,008,900 50.42 -2.35   -4.45%
03/07/06 52.47 53.10 52.22 742,000 52.77 0.30   0.57%
03/06/06 51.85 53.01 51.73 712,700 52.47 0.37   0.71%
03/03/06 51.70 52.20 51.62 463,800 52.10 0.16   0.31%
03/02/06 52.95 52.95 51.17 975,100 51.94 -0.96   -1.81%
03/01/06 52.85 53.56 52.68 731,100 52.90 0.43   0.82%
02/28/06 53.90 53.80 51.79 888,800 52.47 -1.43   -2.65%
02/27/06 55.00 55.00 53.44 886,000 53.90 -1.18   -2.14%
02/24/06 54.17 55.37 54.01 742,100 55.08 0.88   1.62%
02/23/06 54.55 54.95 53.87 550,700 54.20 -0.64   -1.17%
02/22/06 54.80 55.10 54.60 396,800 54.84 -0.17   -0.31%
02/21/06 55.30 55.35 54.44 434,000 55.01 0.02   0.04%
02/17/06 53.60 55.35 53.53 338,900 54.99 1.44   2.69%
02/16/06 53.95 54.41 53.28 269,400 53.55 -0.47   -0.87%
02/15/06 52.85 54.15 52.85 314,400 54.02 1.04   1.96%
02/14/06 52.90 53.27 52.66 313,800 52.98 -0.07   -0.13%
02/13/06 53.30 53.75 52.52 235,500 53.05 -0.30   -0.56%
02/10/06 53.45 53.75 52.95 279,200 53.35 -0.06   -0.11%
02/09/06 53.00 53.70 52.36 442,600 53.41 1.12   2.14%
02/08/06 52.20 52.35 51.82 372,200 52.29 -0.03   -0.06%
02/07/06 52.80 53.04 52.20 201,900 52.32 -0.37   -0.70%
02/06/06 52.80 52.98 52.51 348,700 52.69 -0.19   -0.36%
02/03/06 53.80 53.81 52.76 450,400 52.88 -1.08   -2.00%

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!