COO

Cooper Companies

$291.88 1.66 (0.57%)
11:29 EDT COO Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.02%)
P/E:       111.83
Market Cap:       14.33B
EPS:       2.61
Volume:       49,075
Day's Range:       290.98 - 293.07
52wk Range:       221.50 - 302.36
Previous Close:       29.72
Historical Data for COO
Date Open High Low Volume Close Change %
05/01/09 28.90 30.08 28.42 800,145 29.72 0.97   3.37%
04/30/09 30.16 30.52 28.75 869,954 28.75 -1.21   -4.04%
04/29/09 29.11 30.10 28.89 661,573 29.96 0.79   2.71%
04/28/09 29.29 29.68 29.13 338,860 29.17 -0.34   -1.15%
04/27/09 28.66 29.78 28.60 603,759 29.51 0.50   1.72%
04/24/09 29.16 29.25 28.51 544,206 29.01 -0.02   -0.07%
04/23/09 29.12 29.36 28.42 773,216 29.03 -0.11   -0.38%
04/22/09 27.81 29.82 27.56 1,821,968 29.14 1.00   3.55%
04/21/09 27.21 28.22 27.20 1,213,185 28.14 0.88   3.23%
04/20/09 27.04 27.68 26.65 634,129 27.26 -0.03   -0.11%
04/17/09 26.33 27.38 26.19 520,422 27.29 0.97   3.69%
04/16/09 26.03 26.45 25.83 408,426 26.32 0.34   1.31%
04/15/09 26.21 26.60 25.55 404,787 25.98 -0.33   -1.25%
04/14/09 26.49 26.90 25.94 676,535 26.31 -0.36   -1.35%
04/13/09 26.30 26.87 25.93 667,708 26.67 -0.07   -0.26%
04/09/09 26.40 26.99 26.33 783,077 26.74 0.79   3.04%
04/08/09 25.51 26.11 25.31 625,082 25.95 0.41   1.61%
04/07/09 26.13 26.57 25.48 845,478 25.54 -0.95   -3.59%
04/06/09 26.49 26.95 26.01 959,884 26.49 -0.26   -0.97%
04/03/09 27.28 27.73 26.55 679,147 26.75 -0.53   -1.94%
04/02/09 27.00 27.57 26.73 846,833 27.28 0.84   3.18%
04/01/09 26.08 26.61 25.45 854,943 26.44 0.00   0.00%
03/31/09 26.24 26.85 25.94 594,838 26.44 0.49   1.89%
03/30/09 25.84 25.98 24.83 949,021 25.95 -0.87   -3.24%
03/26/09 25.86 27.05 25.79 1,329,499 26.82 1.08   4.20%
03/25/09 24.64 25.80 24.64 1,061,612 25.74 1.10   4.46%
03/24/09 25.11 25.16 24.32 700,383 24.64 -0.57   -2.26%
03/23/09 24.64 25.42 24.52 1,172,783 25.21 1.14   4.74%
03/20/09 23.93 24.24 23.82 993,676 24.07 0.21   0.88%
03/19/09 23.27 24.26 23.03 1,108,482 23.86 0.65   2.80%
03/18/09 21.80 23.65 21.55 1,129,474 23.21 1.13   5.12%
03/17/09 21.44 22.08 21.01 666,522 22.08 0.64   2.99%
03/16/09 21.84 22.09 21.31 918,710 21.44 -0.19   -0.88%
03/13/09 20.85 21.75 20.70 0 21.63 0.73   3.49%
03/12/09 20.56 21.13 19.94 1,638,804 20.90 0.23   1.11%
03/11/09 21.20 21.81 20.62 755,501 20.67 -0.37   -1.76%
03/10/09 19.77 21.11 19.77 1,167,501 21.04 1.29   6.53%
03/09/09 18.53 20.18 18.25 1,902,630 19.75 1.42   7.75%
03/06/09 21.00 21.05 17.58 0 18.33 -0.78   -4.08%
03/05/09 19.51 19.86 18.87 975,381 19.11 -1.05   -5.21%
03/04/09 19.66 20.61 19.02 817,312 20.16 1.03   5.38%
03/02/09 21.59 21.59 19.04 1,689,169 19.13 -2.86   -13.01%
02/27/09 22.75 23.23 21.86 0 21.99 -0.82   -3.59%
02/26/09 22.50 23.28 22.30 1,736,548 22.81 0.46   2.06%
02/25/09 21.89 22.75 21.62 1,174,229 22.35 0.36   1.64%
02/24/09 21.32 22.08 21.01 1,017,352 21.99 0.99   4.71%
02/23/09 21.73 21.79 20.78 978,615 21.00 -0.43   -2.01%
02/20/09 22.05 22.06 21.32 0 21.43 -0.93   -4.16%
02/19/09 21.90 22.70 21.90 1,262,821 22.36 0.35   1.59%
02/18/09 22.00 22.09 21.05 1,002,816 22.01 0.21   0.96%
02/17/09 22.03 22.46 21.45 880,735 21.80 -0.96   -4.22%
02/13/09 21.66 23.69 21.60 1,776,746 22.76 1.18   5.47%
02/12/09 20.92 21.68 20.40 856,778 21.58 0.72   3.45%
02/11/09 19.01 21.14 18.89 2,084,671 20.86 2.08   11.08%
02/10/09 19.09 19.28 18.58 450,123 18.78 -0.55   -2.85%
02/09/09 19.67 19.85 19.10 375,788 19.33 -0.34   -1.73%
02/06/09 19.45 19.70 19.24 725,854 19.67 0.36   1.86%
02/05/09 18.95 19.59 18.69 566,515 19.31 0.14   0.73%
02/04/09 19.26 19.59 18.93 561,099 19.17 0.11   0.58%
02/03/09 19.07 19.19 18.53 455,852 19.06 0.11   0.58%

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!