COO

Cooper Companies

$291.98 1.56 (0.53%)
12:36 EDT COO Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.02%)
P/E:       111.87
Market Cap:       14.34B
EPS:       2.61
Volume:       70,570
Day's Range:       290.83 - 293.07
52wk Range:       221.50 - 302.36
Previous Close:       153.08
Historical Data for COO
Date Open High Low Volume Close Change %
04/29/16 154.97 156.20 152.71 389,697 153.08 -2.72   -1.75%
04/28/16 156.67 158.31 155.47 254,216 155.80 -2.24   -1.42%
04/27/16 159.36 159.46 156.62 294,675 158.04 -1.04   -0.65%
04/26/16 157.61 159.27 156.92 242,886 159.08 1.72   1.09%
04/25/16 157.98 158.67 156.57 277,067 157.36 -0.50   -0.32%
04/22/16 158.32 159.69 156.46 286,612 157.86 -0.77   -0.49%
04/21/16 158.57 161.17 158.18 310,768 158.63 -0.11   -0.07%
04/20/16 157.73 159.59 156.67 201,512 158.74 1.29   0.82%
04/19/16 157.49 158.21 156.57 380,430 157.45 0.26   0.17%
04/18/16 155.21 157.80 154.91 230,507 157.19 0.96   0.61%
04/15/16 155.00 156.70 154.68 475,992 156.23 2.46   1.60%
04/14/16 154.51 155.26 153.76 261,799 153.77 -1.03   -0.67%
04/13/16 156.19 156.60 153.69 391,153 154.80 -0.65   -0.42%
04/12/16 155.18 156.02 154.43 208,398 155.45 0.50   0.32%
04/11/16 155.40 155.89 153.55 281,736 154.95 -0.26   -0.17%
04/08/16 157.11 157.34 154.65 235,681 155.21 -1.05   -0.67%
04/07/16 158.70 159.22 154.93 434,287 156.26 -3.25   -2.04%
04/06/16 155.63 159.60 155.63 316,526 159.51 4.09   2.63%
04/05/16 155.46 157.08 154.01 305,367 155.42 -1.25   -0.80%
04/04/16 158.73 159.12 156.08 357,089 156.67 -0.93   -0.59%
04/01/16 153.57 158.65 152.50 606,597 157.60 3.63   2.36%
03/31/16 155.70 156.25 153.79 511,831 153.97 -2.08   -1.33%
03/30/16 155.10 156.31 154.30 500,113 156.05 1.40   0.91%
03/29/16 148.79 155.64 148.76 529,052 154.65 5.21   3.49%
03/28/16 149.00 150.03 147.77 182,728 149.44 0.64   0.43%
03/24/16 147.69 148.80 148.80 267,100 148.80 0.19   0.13%
03/23/16 149.83 149.83 148.03 202,574 148.61 -1.25   -0.83%
03/22/16 149.83 150.61 149.09 323,636 149.86 -0.70   -0.46%
03/21/16 149.33 151.69 148.97 392,696 150.56 0.56   0.37%
03/18/16 145.20 151.68 141.67 656,216 150.00 5.49   3.80%
03/17/16 145.75 146.38 142.99 486,766 144.51 -1.38   -0.95%
03/16/16 145.95 148.06 145.16 469,180 145.89 -0.07   -0.05%
03/15/16 147.96 148.99 145.68 404,633 145.96 -2.91   -1.95%
03/14/16 149.68 150.69 148.38 297,343 148.87 -1.60   -1.06%
03/11/16 148.14 150.93 147.88 309,825 150.47 1.45   0.97%
03/10/16 147.99 149.44 146.97 387,674 149.02 1.09   0.74%
03/09/16 149.18 149.24 144.17 616,321 147.93 -0.99   -0.66%
03/08/16 151.33 151.79 148.72 444,324 148.92 -3.23   -2.12%
03/07/16 152.56 153.43 150.45 607,548 152.15 -0.49   -0.32%
03/04/16 151.00 156.31 149.67 1,834,762 152.64 7.63   5.26%
03/03/16 143.19 145.01 141.85 833,540 145.01 1.60   1.12%
03/02/16 144.94 145.44 141.51 519,155 143.41 -2.05   -1.41%
03/01/16 143.96 145.67 142.32 524,966 145.46 2.50   1.75%
02/29/16 144.48 145.41 142.84 452,377 142.96 -1.85   -1.28%
02/26/16 145.46 145.50 143.61 487,531 144.81 -0.15   -0.10%
02/25/16 142.19 144.98 141.38 447,930 144.96 3.52   2.49%
02/24/16 140.35 142.49 139.35 407,272 141.44 0.38   0.27%
02/23/16 141.58 141.79 139.15 535,763 141.06 -1.45   -1.02%
02/22/16 141.83 142.95 141.03 234,267 142.51 1.67   1.19%
02/19/16 139.28 140.87 138.27 330,783 140.84 1.28   0.92%
02/18/16 139.32 141.66 138.17 399,165 139.56 0.23   0.17%
02/17/16 138.90 139.72 138.02 429,688 139.33 1.44   1.04%
02/16/16 135.00 137.94 135.00 586,570 137.89 4.31   3.23%
02/12/16 134.62 133.58 133.58 513,900 133.58 -0.69   -0.51%
02/11/16 130.53 135.27 130.50 833,314 134.27 1.98   1.50%
02/10/16 128.73 133.36 128.25 519,202 132.29 4.29   3.35%
02/09/16 124.44 129.03 124.40 463,153 128.00 2.58   2.06%
02/08/16 126.05 127.51 123.80 442,022 125.42 -1.69   -1.33%
02/05/16 131.17 131.17 127.00 391,162 127.11 -4.76   -3.61%
02/04/16 132.85 133.98 131.29 295,583 131.87 -1.60   -1.20%
02/03/16 132.99 134.40 131.02 559,212 133.47 1.48   1.12%

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!