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:       291.22
Historical Data for COO
Date Open High Low Volume Close Change %
05/24/19 292.80 294.27 290.26 235,000 291.22 -0.71   -0.24%
05/23/19 292.05 293.07 290.83 278,866 291.93 -1.61   -0.55%
05/22/19 292.88 294.38 292.27 199,982 293.54 1.03   0.35%
05/21/19 291.16 293.56 290.95 213,251 292.51 3.03   1.05%
05/20/19 291.45 293.18 288.95 200,988 289.48 -3.25   -1.11%
05/17/19 289.36 294.67 289.35 210,200 292.73 1.07   0.37%
05/16/19 291.04 295.46 290.72 312,037 291.66 0.90   0.31%
05/15/19 287.53 291.65 285.50 183,838 290.76 2.96   1.03%
05/14/19 286.81 290.18 286.81 149,146 287.80 1.01   0.35%
05/13/19 287.12 289.09 284.60 180,556 286.79 -5.00   -1.71%
05/10/19 290.53 292.80 284.12 149,000 291.79 0.37   0.13%
05/09/19 289.11 292.38 285.69 202,012 291.42 0.49   0.17%
05/08/19 289.04 292.44 287.56 172,912 290.93 1.70   0.59%
05/07/19 292.42 293.77 286.79 232,803 289.23 -5.53   -1.88%
05/06/19 290.90 296.31 288.32 313,617 294.76 0.85   0.29%
05/03/19 290.81 294.58 290.54 266,500 293.91 3.10   1.07%
05/02/19 287.91 291.00 284.48 277,455 290.81 3.41   1.19%
05/01/19 289.76 290.92 286.45 206,443 287.40 -2.52   -0.87%
04/30/19 286.94 290.71 285.12 312,878 289.92 4.03   1.41%
04/29/19 288.15 289.99 285.33 272,320 285.89 -2.41   -0.84%
04/26/19 283.45 288.40 280.43 352,300 288.30 6.80   2.42%
04/25/19 281.04 282.65 279.42 547,865 281.50 -0.96   -0.34%
04/24/19 287.83 288.37 281.75 363,839 282.46 -4.28   -1.49%
04/23/19 285.56 288.59 284.04 304,042 286.74 2.43   0.85%
04/22/19 279.95 286.84 279.95 318,339 284.31 3.09   1.10%
04/18/19 280.44 284.63 278.76 495,400 281.22 1.93   0.69%
04/17/19 290.27 290.27 278.50 411,677 279.29 -9.69   -3.35%
04/16/19 296.61 297.45 287.25 280,548 288.98 -6.64   -2.25%
04/15/19 294.38 295.94 292.87 222,476 295.62 2.68   0.91%
04/12/19 292.00 297.22 291.58 281,000 292.94 1.06   0.36%
04/11/19 293.11 293.11 289.07 299,942 291.88 0.20   0.07%
04/10/19 290.10 293.18 288.33 196,259 291.68 2.22   0.77%
04/09/19 288.95 292.74 288.41 398,478 289.46 -0.57   -0.20%
04/08/19 289.13 290.04 284.58 295,846 290.03 0.59   0.20%
04/05/19 289.59 291.52 288.23 721,000 289.44 -1.29   -0.44%
04/04/19 297.08 297.08 289.46 421,465 290.73 -6.34   -2.13%
04/03/19 298.37 299.39 295.55 365,843 297.07 -0.52   -0.17%
04/02/19 296.45 298.50 292.18 288,119 297.59 1.77   0.60%
04/01/19 298.00 302.36 294.47 366,242 295.82 -0.35   -0.12%
03/29/19 295.32 297.94 292.87 356,400 296.17 1.20   0.41%
03/28/19 294.22 295.69 291.51 256,040 294.97 2.12   0.72%
03/27/19 294.11 294.81 290.94 236,877 292.85 -1.26   -0.43%
03/26/19 294.31 297.09 293.79 364,591 294.11 1.80   0.62%
03/25/19 292.40 293.84 289.97 240,150 292.31 0.55   0.19%
03/22/19 296.63 297.62 291.60 271,600 291.76 -5.49   -1.85%
03/21/19 290.74 297.88 290.74 243,791 297.25 6.04   2.07%
03/20/19 294.50 294.50 290.76 318,258 291.21 -3.37   -1.14%
03/19/19 292.78 294.93 289.81 375,327 294.58 1.40   0.48%
03/18/19 294.75 296.32 289.23 381,577 293.18 -2.05   -0.69%
03/15/19 294.72 296.76 293.77 440,200 295.23 0.42   0.14%
03/14/19 291.47 295.36 289.96 429,213 294.81 2.70   0.92%
03/13/19 293.67 294.39 290.27 236,175 292.11 -0.88   -0.30%
03/12/19 289.91 293.69 288.01 331,342 292.99 4.18   1.45%
03/11/19 288.43 290.52 287.68 374,907 288.81 0.71   0.25%
03/08/19 286.49 290.90 282.93 392,500 288.10 -0.29   -0.10%
03/07/19 283.99 292.46 283.09 490,325 288.39 5.63   1.99%
03/06/19 299.00 299.00 278.85 1,026,966 282.76 -7.46   -2.57%
03/05/19 289.02 291.14 285.37 512,014 290.22 2.37   0.82%

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!