COO

Cooper Companies

$291.68 1.86 (0.63%)
13:03 EDT COO Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.02%)
P/E:       111.75
Market Cap:       14.32B
EPS:       2.61
Volume:       79,460
Day's Range:       290.83 - 293.07
52wk Range:       221.50 - 302.36
Previous Close:       287.40
Historical Data for COO
Date Open High Low Volume Close Change %
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%
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%
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%
12/03/18 279.93 283.18 279.79 580,570 281.66 2.83   1.01%
11/30/18 279.22 281.75 275.92 511,000 278.83 1.41   0.51%
11/29/18 272.26 278.61 272.26 353,151 277.42 4.04   1.48%
11/28/18 273.33 273.92 269.10 587,359 273.38 -0.26   -0.10%
11/27/18 272.07 274.30 269.50 291,768 273.64 1.12   0.41%
11/26/18 273.00 274.99 270.96 369,685 272.52 2.44   0.90%
11/23/18 264.61 270.35 264.61 154,500 270.08 4.16   1.56%
11/21/18 0.00 265.92 265.92 0 265.92 5.02   1.92%
11/20/18 253.48 261.23 252.36 311,348 260.90 4.10   1.60%
11/19/18 265.57 265.57 255.10 290,053 256.80 -8.23   -3.11%
11/16/18 256.33 265.71 253.37 270,000 265.03 7.82   3.04%
11/15/18 252.48 258.06 250.46 284,947 257.21 3.15   1.24%
11/14/18 257.05 262.10 251.75 251,216 254.06 -0.94   -0.37%
11/13/18 261.60 263.46 254.16 338,165 255.00 -6.75   -2.58%
11/12/18 267.83 267.83 260.55 356,745 261.75 -6.05   -2.26%
11/09/18 267.50 270.34 265.22 204,500 267.80 0.17   0.06%
11/08/18 265.98 268.27 264.85 225,410 267.63 1.78   0.67%
11/07/18 261.00 268.40 261.00 244,467 265.85 6.21   2.39%
11/06/18 256.90 260.44 256.90 244,885 259.64 1.39   0.54%
11/05/18 264.00 265.56 254.74 315,140 258.25 -5.18   -1.97%
11/02/18 264.46 265.99 261.80 190,400 263.43 0.35   0.13%
11/01/18 259.68 263.54 258.31 235,129 263.08 4.77   1.85%
10/31/18 255.52 262.57 254.29 355,805 258.31 4.02   1.58%
10/30/18 249.14 254.60 248.71 231,122 254.29 6.59   2.66%
10/29/18 249.79 252.43 244.82 252,011 247.70 -0.15   -0.06%
10/26/18 247.83 250.77 243.85 217,400 247.85 -2.70   -1.08%
10/25/18 249.42 252.65 245.77 181,366 250.55 1.98   0.80%
10/24/18 253.89 256.43 248.10 195,449 248.57 -5.21   -2.05%
10/23/18 251.12 255.84 248.10 221,122 253.78 -0.50   -0.20%
10/22/18 255.05 255.36 252.87 158,124 254.28 0.07   0.03%
10/19/18 258.40 259.10 253.99 209,000 254.21 -3.91   -1.51%
10/18/18 264.36 264.67 256.50 200,660 258.12 -6.16   -2.33%
10/17/18 260.94 264.75 259.61 161,917 264.28 2.21   0.84%
10/16/18 254.03 262.80 254.03 248,636 262.07 9.07   3.58%
10/15/18 255.77 256.70 252.31 219,775 253.00 -3.22   -1.26%
10/12/18 254.09 256.86 252.20 302,500 256.22 5.63   2.25%
10/11/18 252.73 255.68 249.19 315,877 250.59 -1.98   -0.78%
10/10/18 258.82 260.79 252.35 263,924 252.57 -7.12   -2.74%
10/09/18 262.35 263.48 258.11 375,143 259.69 -2.58   -0.98%
10/08/18 266.66 266.66 260.08 296,794 262.27 -4.62   -1.73%
10/05/18 268.38 270.60 263.54 336,400 266.89 -0.94   -0.35%
10/04/18 275.11 275.11 266.23 396,453 267.83 -8.20   -2.97%
10/03/18 279.98 280.10 274.77 394,098 276.03 -3.20   -1.15%
10/02/18 278.71 279.42 277.24 209,923 279.23 0.49   0.18%
10/01/18 277.31 280.10 276.85 218,867 278.74 1.59   0.57%
09/28/18 275.35 277.92 274.12 276,600 277.15 1.82   0.66%
09/27/18 274.73 276.63 273.97 209,299 275.33 0.83   0.30%
09/26/18 273.83 276.31 272.21 243,815 274.50 1.66   0.61%
09/25/18 270.00 273.44 269.07 257,967 272.84 3.40   1.26%
09/24/18 269.16 270.37 267.69 220,465 269.44 0.51   0.19%
09/21/18 268.13 270.64 266.57 398,200 268.93 1.37   0.51%
09/20/18 266.50 269.31 264.73 511,584 267.56 2.22   0.84%
09/19/18 265.00 267.33 264.10 375,444 265.34 0.58   0.22%
09/18/18 259.93 265.05 258.72 267,394 264.76 5.10   1.96%
09/17/18 263.10 263.32 258.38 297,445 259.66 -3.26   -1.24%
09/14/18 265.13 265.13 261.89 237,200 262.92 -2.40   -0.90%
09/13/18 265.37 267.24 262.80 289,509 265.32 0.13   0.05%
09/12/18 263.00 265.80 263.00 255,339 265.19 1.47   0.56%
09/11/18 259.48 264.65 259.48 353,855 263.72 3.74   1.44%
09/10/18 260.51 267.98 258.27 388,998 259.98 0.55   0.21%
09/07/18 259.80 261.05 257.58 298,200 259.43 -0.38   -0.15%
09/06/18 255.24 261.62 254.69 355,014 259.81 4.47   1.75%
09/05/18 255.74 257.56 251.95 390,573 255.34 -1.34   -0.52%
09/04/18 255.78 259.05 255.02 514,384 256.68 0.90   0.35%
08/31/18 0.00 255.78 255.78 0 255.78 -7.91   -3.00%
08/30/18 264.41 265.92 262.79 277,261 263.69 -1.92   -0.72%
08/29/18 263.60 266.99 262.75 293,866 265.61 2.04   0.77%
08/28/18 262.77 265.33 261.03 273,510 263.57 1.74   0.66%
08/27/18 261.01 261.99 259.14 264,333 261.83 1.85   0.71%
08/24/18 258.79 260.27 258.39 192,800 259.98 0.77   0.30%
08/23/18 259.53 261.18 258.50 176,967 259.21 -0.32   -0.12%
08/22/18 255.36 260.30 254.74 249,275 259.53 2.77   1.08%
08/21/18 257.10 257.83 255.13 272,060 256.76 0.70   0.27%
08/20/18 257.74 258.28 255.68 320,280 256.06 -1.57   -0.61%
08/17/18 256.21 258.75 254.81 224,000 257.63 2.01   0.79%
08/16/18 253.97 256.95 252.48 219,892 255.62 2.47   0.98%
08/15/18 254.82 254.82 250.90 301,131 253.15 -1.82   -0.71%
08/14/18 252.72 256.54 250.00 254,738 254.97 1.78   0.70%
08/13/18 253.16 256.93 251.62 222,247 253.19 -0.07   -0.03%
08/10/18 256.15 256.15 252.35 367,100 253.26 -3.58   -1.39%
08/09/18 258.67 260.83 256.68 227,797 256.84 -1.11   -0.43%
08/08/18 257.90 259.03 255.45 265,486 257.95 0.46   0.18%
08/07/18 257.88 258.08 255.33 328,622 257.49 -0.95   -0.37%
08/06/18 259.53 260.42 258.00 281,593 258.44 -1.87   -0.72%
08/03/18 260.99 260.99 258.77 262,800 260.31 -0.05   -0.02%
08/02/18 259.34 261.57 258.05 231,823 260.36 1.33   0.51%
08/01/18 259.14 259.93 257.29 275,084 259.03 -1.47   -0.56%
07/31/18 257.54 261.71 256.81 395,275 260.50 4.54   1.77%
07/30/18 257.24 258.44 253.75 351,106 255.96 1.97   0.78%
07/27/18 256.10 257.00 253.35 234,700 253.99 -1.53   -0.60%
07/26/18 255.90 257.65 253.41 237,479 255.52 0.53   0.21%
07/25/18 250.48 255.24 250.15 282,145 254.99 4.07   1.62%
07/24/18 250.35 254.14 249.94 379,082 250.92 0.66   0.26%
07/23/18 247.70 251.04 246.37 352,921 250.26 1.68   0.68%
07/20/18 246.71 251.67 246.71 483,714 248.58 0.59   0.24%
07/19/18 247.08 248.28 244.58 347,466 247.99 1.20   0.49%
07/18/18 246.59 247.99 243.86 335,288 246.79 0.72   0.29%
07/17/18 242.60 246.33 242.60 405,379 246.07 3.37   1.39%
07/16/18 247.00 247.22 242.23 402,832 242.70 -4.42   -1.79%
07/13/18 246.44 248.21 244.73 276,377 247.12 1.28   0.52%
07/12/18 247.10 247.56 243.71 452,063 245.84 -1.22   -0.49%
07/11/18 244.77 248.69 244.16 384,253 247.06 1.77   0.72%
07/10/18 245.54 245.97 243.59 380,280 245.29 0.31   0.13%
07/09/18 242.95 245.50 242.71 443,475 244.98 2.28   0.94%
07/06/18 240.09 243.57 239.51 379,232 242.70 3.58   1.50%
07/05/18 239.08 239.35 236.20 278,421 239.12 0.96   0.40%
07/03/18 0.00 238.16 238.16 0 238.16 1.86   0.79%
07/02/18 233.57 236.32 232.14 445,019 236.30 0.85   0.36%
06/29/18 234.55 237.49 234.35 459,535 235.45 0.66   0.28%
06/28/18 232.50 235.29 230.82 621,543 234.79 2.29   0.98%
06/27/18 234.51 236.48 231.70 416,387 232.50 -2.31   -0.98%
06/26/18 234.00 235.77 232.93 280,736 234.81 0.81   0.35%
06/25/18 237.58 237.58 232.06 525,502 234.00 -3.23   -1.36%
06/22/18 234.63 238.37 233.41 984,871 237.23 3.25   1.39%
06/21/18 232.08 234.77 231.22 457,572 233.98 2.14   0.92%
06/20/18 233.37 234.24 231.15 316,010 231.84 -1.70   -0.73%
06/19/18 233.54 233.62 230.47 532,334 233.54 -1.06   -0.45%
06/18/18 235.26 235.28 231.34 528,388 234.60 -2.43   -1.03%
06/15/18 0.00 237.59 233.46 1,026,708 237.03 1.88   0.80%
06/14/18 227.50 237.66 227.07 927,792 235.15 8.32   3.67%
06/13/18 228.25 229.06 225.62 439,314 226.83 -1.17   -0.51%
06/12/18 221.73 228.02 221.65 503,864 228.00 6.03   2.72%
06/11/18 231.19 232.29 221.50 756,062 221.97 -10.24   -4.41%
06/08/18 237.05 245.00 222.43 1,209,332 232.21 5.71   2.52%
06/07/18 228.86 230.60 224.87 526,087 226.50 -2.43   -1.06%
06/06/18 0.00 229.69 0.00 298,953 228.93 4.04   1.80%
06/05/18 226.19 227.11 223.12 487,814 224.89 -1.41   -0.62%
06/04/18 227.99 229.74 226.09 497,833 226.30 -1.81   -0.79%
06/01/18 227.62 230.03 227.13 371,598 228.11 1.80   0.80%
05/31/18 228.86 231.04 226.00 482,932 226.31 -3.42   -1.49%
05/30/18 225.43 231.24 225.43 398,525 229.73 5.23   2.33%
05/29/18 225.40 226.18 222.74 537,476 224.50 -3.25   -1.43%
05/25/18 0.00 227.75 227.75 0 227.75 -1.84   -0.80%
05/24/18 232.65 233.39 229.35 309,229 229.59 -2.33   -1.00%
05/23/18 231.50 233.30 230.49 248,291 231.92 -0.12   -0.05%
05/22/18 236.14 236.91 231.74 274,240 232.04 -4.45   -1.88%
05/21/18 234.09 236.82 233.51 267,912 236.49 3.18   1.36%
05/18/18 230.64 234.22 230.50 270,520 233.31 2.50   1.08%
05/17/18 231.97 231.97 229.81 447,568 230.81 -0.73   -0.32%
05/16/18 232.63 232.93 230.55 299,108 231.54 -0.70   -0.30%
05/15/18 233.63 234.26 231.23 237,063 232.24 -2.93   -1.25%
05/14/18 234.28 236.60 234.27 474,637 235.17 0.85   0.36%
05/11/18 231.10 234.44 231.10 293,215 234.32 2.90   1.25%
05/10/18 227.52 231.57 226.47 222,235 231.42 4.93   2.18%
05/09/18 226.63 227.71 224.07 324,594 226.49 -0.31   -0.14%
05/08/18 226.04 228.85 225.02 288,096 226.80 1.23   0.55%
05/07/18 227.46 228.57 225.04 294,788 225.57 -0.99   -0.44%
05/04/18 224.42 227.83 222.14 216,442 226.56 1.28   0.57%
05/03/18 224.73 226.85 222.66 379,847 225.28 -1.57   -0.69%

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!