COOPER Historical Stock Price

Below is the stock price history for Cooper COO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Cooper stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Cooper Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	111.20	111.54	110.90	111.29	19,964
2013-05-16	111.84	111.84	110.39	110.52	27,538
2013-05-15	113.57	113.57	111.45	111.88	49,685
2013-05-14	116.37	116.61	114.90	114.91	21,645
2013-05-13	116.23	116.32	115.85	116.02	35,448
2013-05-10	115.44	116.60	115.29	115.98	9,636
2013-05-09	115.02	116.06	115.01	115.21	18,019
2013-05-08	113.24	115.12	113.23	115.12	12,733
2013-05-07	113.13	113.68	112.69	113.47	22,131
2013-05-06	112.02	113.50	112.02	112.96	14,861
2013-05-03	110.74	112.01	110.72	111.90	23,671
2013-05-02	108.19	109.92	108.19	109.79	15,788
2013-05-01	110.13	110.35	108.58	108.58	15,074
2013-04-30	108.97	110.81	108.64	110.415	28,532
2013-04-29	107.83	108.93	107.78	108.66	10,500
2013-04-25	105.40	107.48	105.36	107.28	16,766
2013-04-24	107.41	108.03	107.06	107.58	21,497
2013-04-23	106.66	108.47	106.66	108.24	23,551
2013-04-22	106.175	106.24	104.90	106.14	12,076
2013-04-19	106.91	106.91	104.44	106.23	15,889
2013-04-18	108.23	108.25	105.46	105.86	14,111
2013-04-17	108.06	108.30	107.20	107.83	28,838
2013-04-16	107.61	108.75	107.00	108.62	26,964
2013-04-15	108.65	108.65	106.69	107.08	39,846
2013-04-12	109.695	109.78	108.33	108.89	36,208
2013-04-11	108.09	109.87	108.00	109.81	42,115
2013-04-10	106.49	108.48	106.41	108.23	29,840
2013-04-09	106.38	106.96	106.00	106.58	21,401
2013-04-08	106.55	106.55	105.37	106.31	30,777
2013-04-05	107.09	107.50	105.78	106.17	37,370

» More Cooper Stock Price History