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:       290.67
Historical Data for COO
Date Open High Low Volume Close Change %
03/01/19 287.18 292.20 285.54 884,100 290.67 4.68   1.64%
02/28/19 287.27 288.45 285.63 813,484 285.99 -1.03   -0.36%
02/27/19 287.74 289.18 286.33 588,287 287.02 -1.73   -0.60%
02/26/19 294.40 295.36 288.28 324,596 288.75 -5.85   -1.99%
02/25/19 293.43 295.10 292.55 265,515 294.60 2.01   0.69%
02/22/19 286.67 293.00 284.69 339,300 292.59 6.26   2.19%
02/21/19 284.12 287.98 283.54 289,704 286.33 1.71   0.60%
02/20/19 282.80 285.09 282.45 229,442 284.62 1.20   0.42%
02/19/19 279.13 283.67 278.88 308,807 283.42 4.35   1.56%
02/15/19 278.35 280.19 274.77 724,500 279.07 3.06   1.11%
02/14/19 277.58 277.97 275.52 265,589 276.01 -1.99   -0.72%
02/13/19 279.01 279.39 274.67 252,330 278.00 -0.09   -0.03%
02/12/19 276.98 278.67 274.50 225,346 278.09 2.86   1.04%
02/11/19 277.50 279.49 274.68 222,346 275.23 -0.84   -0.30%
02/08/19 271.77 276.16 271.23 214,500 276.07 3.25   1.19%
02/07/19 274.44 275.88 270.54 310,580 272.82 -3.64   -1.32%
02/06/19 277.67 278.65 275.71 244,836 276.46 -1.39   -0.50%
02/05/19 278.22 281.30 276.73 225,291 277.85 0.61   0.22%
02/04/19 277.74 278.70 273.60 335,682 277.24 -0.48   -0.17%
02/01/19 281.92 288.51 277.01 373,300 277.72 -1.04   -0.37%
01/31/19 275.64 279.78 273.83 468,275 278.76 2.01   0.73%
01/30/19 273.80 279.15 272.55 296,632 276.75 2.99   1.09%
01/29/19 273.67 275.55 271.08 202,610 273.76 0.12   0.04%
01/28/19 274.07 275.25 271.94 184,163 273.64 -1.97   -0.71%
01/25/19 272.94 275.81 272.08 268,800 275.61 3.64   1.34%
01/24/19 269.08 272.53 268.98 239,279 271.97 3.16   1.18%
01/23/19 268.44 272.59 264.84 242,598 268.81 1.30   0.49%
01/22/19 268.36 269.31 264.39 310,808 267.51 -2.12   -0.79%
01/18/19 269.11 270.08 263.76 552,200 269.63 2.13   0.80%
01/17/19 272.23 274.45 267.21 542,645 267.50 -4.65   -1.71%
01/16/19 269.00 272.99 266.85 436,424 272.15 3.47   1.29%
01/15/19 259.73 269.70 259.21 318,163 268.68 8.10   3.11%
01/14/19 260.02 263.58 259.31 344,937 260.58 -0.91   -0.35%
01/11/19 258.66 261.64 255.83 185,500 261.49 1.85   0.71%
01/10/19 257.18 260.30 256.07 273,611 259.64 1.38   0.53%
01/09/19 255.00 263.15 255.00 452,273 258.26 4.43   1.75%
01/08/19 247.83 254.30 247.83 418,020 253.83 7.06   2.86%
01/07/19 247.20 250.52 246.00 482,681 246.77 0.58   0.24%
01/04/19 242.00 249.29 241.72 870,700 246.19 0.01   0.00%
01/03/19 249.22 250.37 242.45 468,273 246.18 -4.45   -1.78%
01/02/19 251.54 252.88 247.04 293,496 250.63 -3.87   -1.52%
12/31/18 251.79 255.62 249.36 291,100 254.50 4.85   1.94%
12/28/18 252.95 252.95 246.33 452,600 249.65 -2.53   -1.00%
12/27/18 241.84 252.74 239.98 870,561 252.18 7.59   3.10%
12/26/18 233.96 244.68 231.86 454,438 244.59 11.89   5.11%
12/24/18 235.93 235.93 228.65 357,000 232.70 -3.88   -1.64%
12/21/18 234.43 239.37 234.43 721,000 236.58 -0.20   -0.08%
12/20/18 242.69 244.15 234.46 543,692 236.78 -6.81   -2.80%
12/19/18 247.96 249.67 241.95 435,855 243.59 -3.63   -1.47%
12/18/18 246.44 249.05 245.60 544,771 247.22 2.76   1.13%
12/17/18 247.47 249.85 241.81 404,653 244.46 -5.51   -2.20%
12/14/18 255.08 255.08 248.65 326,700 249.97 -6.91   -2.69%
12/13/18 257.72 259.58 254.45 328,602 256.88 2.15   0.84%
12/12/18 257.95 260.90 254.42 328,334 254.73 -0.04   -0.02%
12/11/18 256.09 260.77 249.20 428,537 254.77 1.69   0.67%
12/10/18 242.65 254.70 241.15 784,584 253.08 10.07   4.14%
12/07/18 263.49 272.00 242.65 1,253,600 243.01 -34.02   -12.28%
12/06/18 273.11 277.89 264.78 635,288 277.03 2.13   0.77%
12/04/18 282.38 282.86 273.94 530,500 274.90 -6.76   -2.40%

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!