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:       278,866
Day's Range:       290.83 - 293.07
52wk Range:       221.50 - 302.36
Previous Close:       51.30
Historical Data for COO
Date Open High Low Volume Close Change %
05/01/07 51.05 51.53 50.03 832,900 51.30 0.20   0.39%
04/30/07 51.56 51.75 50.82 670,800 51.10 -0.24   -0.47%
04/27/07 50.55 51.44 50.45 590,900 51.34 1.08   2.15%
04/26/07 49.60 50.43 49.32 428,800 50.26 0.70   1.41%
04/25/07 49.42 49.72 49.16 248,300 49.56 0.25   0.51%
04/24/07 49.76 49.81 49.10 484,500 49.31 -0.47   -0.94%
04/23/07 49.97 50.26 49.59 660,140 49.78 -0.12   -0.24%
04/20/07 50.10 50.11 49.43 516,600 49.90 0.02   0.04%
04/19/07 49.91 50.04 49.53 221,400 49.88 -0.23   -0.46%
04/18/07 50.21 50.59 49.61 297,700 50.11 -0.26   -0.52%
04/17/07 50.35 50.45 50.14 207,900 50.37 0.12   0.24%
04/16/07 50.33 50.70 50.03 799,300 50.25 -0.11   -0.22%
04/13/07 50.76 51.65 50.01 649,600 50.36 -0.36   -0.71%
04/12/07 50.40 50.80 50.23 758,300 50.72 0.19   0.38%
04/11/07 49.80 50.89 49.75 789,100 50.53 1.07   2.16%
04/10/07 49.66 49.92 49.06 784,994 49.46 -0.48   -0.96%
04/09/07 49.60 49.97 48.97 375,748 49.94 0.26   0.52%
04/05/07 48.62 49.73 48.52 310,657 49.68 0.93   1.91%
04/04/07 48.88 49.06 48.21 366,500 48.75 -0.28   -0.57%
04/03/07 48.60 49.44 48.60 620,000 49.03 0.18   0.37%
04/02/07 48.80 49.01 48.52 388,800 48.85 0.23   0.47%
03/30/07 48.75 48.91 48.44 290,800 48.62 0.02   0.04%
03/29/07 48.83 49.04 48.36 495,533 48.60 -0.12   -0.25%
03/28/07 48.60 49.10 48.42 423,000 48.72 0.11   0.23%
03/27/07 48.66 49.15 47.94 567,800 48.61 0.09   0.19%
03/26/07 48.63 48.91 48.35 662,100 48.52 -0.11   -0.23%
03/23/07 47.91 48.85 47.82 647,000 48.63 0.55   1.14%
03/22/07 47.44 48.09 47.15 527,605 48.08 0.82   1.74%
03/21/07 47.56 47.68 46.63 638,700 47.26 -0.05   -0.11%
03/20/07 46.75 47.43 46.34 650,700 47.31 0.72   1.55%
03/19/07 46.81 47.09 46.30 547,000 46.59 0.03   0.06%
03/16/07 46.92 47.00 46.29 413,500 46.56 -0.27   -0.58%
03/15/07 46.81 47.12 46.50 310,600 46.83 0.22   0.47%
03/14/07 46.05 46.77 45.55 507,700 46.61 0.47   1.02%
03/13/07 46.99 47.01 46.02 510,000 46.14 -0.85   -1.81%
03/12/07 47.88 48.40 46.74 1,062,500 46.99 -0.83   -1.74%
03/09/07 48.20 48.96 45.84 2,500,800 47.82 2.11   4.62%
03/08/07 45.35 45.86 45.09 659,800 45.71 0.46   1.02%
03/07/07 45.18 45.73 44.83 655,100 45.25 -0.06   -0.13%
03/06/07 46.02 46.05 43.90 1,029,200 45.31 -0.54   -1.18%
03/05/07 45.92 46.41 44.40 709,100 45.85 -0.15   -0.33%
03/02/07 46.01 46.29 45.75 669,700 46.00 0.03   0.07%
03/01/07 45.89 47.81 45.34 615,388 45.97 0.06   0.13%
02/28/07 45.87 46.46 45.20 636,500 45.91 -0.09   -0.20%
02/27/07 46.40 46.44 45.45 636,300 46.00 -0.47   -1.01%
02/26/07 47.25 47.33 46.43 894,344 46.47 -0.71   -1.50%
02/23/07 47.11 47.45 46.50 653,500 47.18 0.07   0.15%
02/22/07 47.67 47.88 46.61 476,400 47.11 -0.30   -0.63%
02/21/07 46.89 47.75 46.85 1,027,500 47.41 0.53   1.13%
02/20/07 46.62 47.20 45.91 1,077,700 46.88 0.23   0.49%
02/16/07 46.40 46.65 45.55 1,316,400 46.65 0.24   0.52%
02/15/07 46.19 46.55 45.85 1,122,300 46.41 0.27   0.59%
02/14/07 46.08 46.76 45.95 1,145,971 46.14 0.06   0.13%
02/13/07 46.05 46.31 45.74 607,937 46.08 0.03   0.07%
02/12/07 46.36 46.40 45.86 624,533 46.05 -0.30   -0.65%
02/09/07 46.73 47.02 46.33 378,400 46.35 -0.31   -0.66%
02/08/07 46.38 46.86 46.13 611,700 46.66 0.33   0.71%
02/07/07 47.16 47.30 46.08 1,037,300 46.33 -0.88   -1.86%
02/06/07 47.75 47.95 46.49 926,700 47.21 -0.54   -1.13%
02/05/07 48.11 48.30 47.34 771,900 47.75 -0.61   -1.26%

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!