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:       295.82
Historical Data for COO
Date Open High Low Volume Close Change %
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%
03/04/19 291.35 291.67 283.90 474,300 287.85 -2.82   -0.97%
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%

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!