COO

Cooper Companies

$291.22 0.71 (0.24%)
17:08 EDT COO Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.02%)
P/E:       111.58
Market Cap:       14.30B
EPS:       2.61
Volume:       235,000
Day's Range:       290.26 - 294.27
52wk Range:       221.50 - 302.36
Previous Close:       178.00
Historical Data for COO
Date Open High Low Volume Close Change %
05/01/15 178.19 180.86 177.65 305,911 178.00 -0.07   -0.04%
04/30/15 179.72 181.72 177.17 287,307 178.07 -2.81   -1.55%
04/29/15 182.01 183.13 180.21 358,490 180.88 -1.22   -0.67%
04/28/15 180.00 182.58 176.99 339,746 182.10 1.43   0.79%
04/27/15 182.82 183.20 178.46 410,231 180.67 -1.08   -0.59%
04/24/15 182.74 183.89 181.43 287,138 181.75 -1.24   -0.68%
04/23/15 182.96 184.24 182.46 352,003 182.99 0.06   0.03%
04/22/15 181.28 182.98 180.45 274,885 182.93 1.18   0.65%
04/21/15 181.33 182.52 180.54 256,417 181.75 0.71   0.39%
04/20/15 181.20 182.74 181.00 219,436 181.04 0.72   0.40%
04/17/15 178.64 180.69 178.02 431,359 180.32 0.39   0.22%
04/16/15 182.79 182.79 179.78 328,219 179.93 -2.74   -1.50%
04/15/15 183.58 184.63 182.52 209,390 182.67 -0.39   -0.21%
04/14/15 186.71 186.79 182.76 359,500 183.06 -3.35   -1.80%
04/13/15 186.96 188.12 186.03 171,652 186.41 -0.84   -0.45%
04/10/15 187.58 188.61 186.57 212,415 187.25 0.33   0.18%
04/09/15 185.67 188.11 185.07 171,365 186.92 0.41   0.22%
04/08/15 185.00 187.27 184.16 285,488 186.51 1.46   0.79%
04/07/15 189.17 189.91 184.98 337,009 185.05 -3.33   -1.77%
04/06/15 187.26 189.47 186.91 654,847 188.38 0.68   0.36%
04/02/15 186.88 187.70 187.70 510,900 187.70 1.11   0.59%
04/01/15 186.91 188.37 184.85 422,290 186.59 -0.83   -0.44%
03/31/15 189.00 189.23 187.26 462,963 187.42 -1.67   -0.88%
03/30/15 186.86 190.00 186.27 325,899 189.09 2.92   1.57%
03/27/15 185.61 186.81 184.30 262,532 186.17 1.08   0.58%
03/26/15 183.48 186.04 182.15 303,649 185.09 0.68   0.37%
03/25/15 184.05 187.02 184.05 431,464 184.41 0.54   0.29%
03/24/15 183.34 185.27 182.47 464,348 183.87 -0.32   -0.17%
03/23/15 187.44 187.44 183.65 509,852 184.19 -3.25   -1.73%
03/20/15 188.75 189.98 186.05 790,676 187.44 0.08   0.04%
03/19/15 186.36 187.76 185.74 300,285 187.36 1.11   0.60%
03/18/15 187.75 187.81 185.25 326,451 186.25 -1.49   -0.79%
03/17/15 187.39 188.38 184.80 536,763 187.74 -0.41   -0.22%
03/16/15 186.00 189.30 185.04 359,034 188.15 2.31   1.24%
03/13/15 184.81 186.17 184.18 345,421 185.84 0.79   0.43%
03/12/15 186.40 188.84 184.71 677,915 185.05 -0.38   -0.20%
03/11/15 182.98 185.70 181.66 565,586 185.43 3.19   1.75%
03/10/15 181.64 183.20 180.90 740,026 182.24 -1.21   -0.66%
03/09/15 179.00 183.51 178.21 755,910 183.45 3.19   1.77%
03/06/15 174.33 181.98 172.56 1,843,788 180.26 15.00   9.08%
03/05/15 164.83 166.79 164.21 499,280 165.26 1.00   0.61%
03/04/15 164.50 165.51 163.50 373,652 164.26 -0.51   -0.31%
03/03/15 164.61 165.16 163.57 543,735 164.77 -0.96   -0.58%
03/02/15 163.97 166.07 163.39 339,083 165.73 1.76   1.07%
02/27/15 164.84 165.39 163.44 348,375 163.97 -1.48   -0.89%
02/26/15 163.08 165.56 163.02 273,449 165.45 1.99   1.22%
02/25/15 164.60 164.86 162.54 473,659 163.46 -0.97   -0.59%
02/24/15 165.02 166.24 164.03 368,368 164.43 -0.59   -0.36%
02/23/15 165.27 165.75 164.15 396,811 165.02 -0.79   -0.48%
02/20/15 164.35 165.94 163.64 566,675 165.81 1.46   0.89%
02/19/15 164.79 166.24 164.14 293,924 164.35 -0.76   -0.46%
02/18/15 163.60 165.25 162.45 425,771 165.11 1.81   1.11%
02/17/15 165.31 165.63 163.11 321,536 163.30 -1.90   -1.15%
02/13/15 162.73 165.20 165.20 533,700 165.20 2.18   1.34%
02/12/15 162.53 163.82 161.47 173,848 163.02 1.06   0.65%
02/11/15 162.01 162.61 161.21 235,479 161.96 0.06   0.04%
02/10/15 160.16 162.06 159.24 369,453 161.90 3.07   1.93%
02/09/15 160.25 161.24 158.12 375,016 158.83 -2.45   -1.52%
02/06/15 161.87 162.42 160.35 457,776 161.28 -0.25   -0.15%
02/05/15 160.15 162.91 160.15 235,654 161.53 1.53   0.96%
02/04/15 157.18 161.32 157.18 411,955 160.00 2.16   1.37%
02/03/15 158.76 159.45 156.12 338,923 157.84 0.02   0.01%

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!