Cooper Companies Inc Historical Data - CP60 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Cooper Companies Inc (CP60)
Cooper Companies Inc (CP60) Historical

Cooper Companies Inc (CP60)

85.55

-0.35

(-0.41%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	2.39377618193	83.55	85.8	83.55	205	83.61196581	DE
4	3.75	4.58435207824	81.8	85.8	78.75	203	82.89480083	DE
12	1.8	2.14925373134	83.75	90.5	78.75	101	84.63706079	DE
26	-2.62	-2.97153226721	88.17	96	78.75	82	86.43549231	DE
52	-2.62	-2.97153226721	88.17	96	78.75	82	86.43549231	DE
156	-2.62	-2.97153226721	88.17	96	78.75	82	86.43549231	DE
260	-2.62	-2.97153226721	88.17	96	78.75	82	86.43549231	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722284820	85.8	0	0.00	85.8	85.8	85.8	0
1722025620	85.8	0.5	0.59	85.8	85.8	85.8	1
1721939160	85.3	0.5	0.59	85.3	85.3	85.3	2
1721852820	84.8	0	0.00	84.8	84.8	84.8	0
1721766420	84.8	1.25	1.50	84.4	84.8	84.4	36
1721679960	83.55	-0.75	-0.89	83.55	83.55	83.55	780
1721420760	84.3	0.4	0.48	84.3	84.3	84.3	9
1721334360	83.9	0.7	0.84	83.45	83.9	83.45	72
1721248020	83.2	0.4	0.48	79.849999	83.2	79.849999	57
1721161560	82.8	-0.4	-0.48	81.95	83.4	81	1707
1721075160	83.2	4.45	5.65	84.099999	84.099999	83.2	20
1720815960	78.75	0	0.00	78.75	78.75	78.75	0
1720729560	78.75	0	0.00	78.75	78.75	78.75	0
1720643160	78.75	0	0.00	78.75	78.75	78.75	0
1720556760	78.75	0	0.00	78.75	78.75	78.75	37
1720470360	78.75	-1.1	-1.38	78.75	78.75	78.75	54
1720211220	79.849999	0	0.00	79.849999	79.849999	79.849999	0
1720124820	79.849999	-0.5	-0.62	79.849999	79.849999	79.849999	5
1720038420	80.349999	0	0.00	80.349999	80.349999	80.349999	0
1719952020	80.349999	-0.85	-1.05	79.849999	80.349999	79.849999	53
1719865620	81.2	-0.2	-0.25	81.8	81.8	81.2	4
1719606420	81.4	-0.3	-0.37	81.4	81.4	81.4	32
1719520020	81.7	-1.3	-1.57	81.7	81.7	81.7	12
1719433620	83	-0.35	-0.42	83	83	83	3
1719347160	83.349999	-0.15	-0.18	83.349999	83.349999	83.349999	1
1719260820	83.5	-2.5	-2.91	85.95	85.95	83.5	22
1719001560	86	0	0.00	86	86	86	0
1718915160	86	0.25	0.29	86	86	86	40
1718828820	85.75	-0.7	-0.81	85.75	85.75	85.75	12
1718742420	86.45	0	0.00	86.45	86.45	86.45	0
1718656020	86.45	-0.6	-0.69	86.45	86.45	86.45	4
1718396820	87.05	-0.45	-0.51	87.05	87.05	87	95
1718310420	87.5	-0.65	-0.74	88.1	88.1	87.5	7
1718224020	88.15	1.1	1.26	87.3	88.15	87.3	61
1718137620	87.05	-0.95	-1.08	88.85	88.85	87.05	64
1718051220	88	0	0.00	88	88	88	0
1717792020	88	0.95	1.09	87.9	88	87.9	76
1717705620	87.05	0	0.00	87.05	87.05	87.05	0
1717619220	87.05	-0.5	-0.57	87.6	87.6	86.75	238
1717532820	87.55	0	0.00	87.55	87.55	87.55	0
1717446420	87.55	0.75	0.86	87.5	87.55	87.5	2
1717187220	86.8	2.1	2.48	86.8	86.8	86.8	12
1717100820	84.7	0	0.00	84.7	84.7	84.7	0
1717014420	84.7	-0.15	-0.18	84.7	84.7	84.7	25
1716928020	84.849999	-2.15	-2.47	85.7	85.7	84.849999	25
1716841560	87	-1.05	-1.19	88	88	86.85	77
1716582420	88.05	0	0.00	88.05	88.05	88.05	0
1716496020	88.05	-1.7	-1.89	89.85	89.85	88.05	29
1716409620	89.75	-0.15	-0.17	88.65	89.75	88.65	90
1716323160	89.9	-0.25	-0.28	89.9	89.9	89.9	2
1716236820	90.15	0	0.00	90.15	90.15	90.15	0
1715977620	90.15	0	0.00	90.15	90.15	90.15	0
1715891220	90.15	0.15	0.17	89.6	90.5	89.6	89
1715804820	90	1.15	1.29	88.15	90	87.9	295
1715718420	88.85	0.95	1.08	88.3	88.85	88.3	73
1715632020	87.9	0	0.00	87.9	87.9	87.9	0
1715372820	87.9	1.25	1.44	88.45	88.45	87.9	26
1715286420	86.65	-0.9	-1.03	85.05	86.65	85.05	61
1715200020	87.55	1.15	1.33	87.55	87.55	87.55	50
1715113620	86.4	1	1.17	86.4	86.4	86.4	5
1715027220	85.4	1.35	1.61	83.75	85.4	83.75	75
1714767960	84.05	0	0.00	84.05	84.05	84.05	0
1714681560	84.05	-0.05	-0.06	84.05	84.05	84.05	13
1714508820	84.099999	1.55	1.88	84.25	84.25	84.05	65

Cooper Companies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions