The Cooper Companies Inc. Common Stockのデータ

The Cooper Companies Inc. Common Stockの基本情報

名前 The Cooper Companies Inc. Common Stock
ティッカー COO
United States
上場年 nan
セクター Health Care

The Cooper Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 391.86 385.41 388.33 386.46 258500.0 386.46
2021-02-12 386.5 380.65 382.11 385.4 142100.0 385.4
2021-02-11 385.48 381.12 381.95 385.0 192500.0 385.0
2021-02-10 385.49 377.96 382.23 378.99 198200.0 378.99
2021-02-09 385.3 379.08 383.89 380.73 226000.0 380.73
2021-02-08 388.57 383.55 386.16 384.92 140400.0 384.92
2021-02-05 391.96 384.58 386.9 386.97 293500.0 386.97
2021-02-04 386.19 376.68 378.43 384.11 304600.0 384.11
2021-02-03 377.76 373.22 376.23 375.44 160800.0 375.44
2021-02-02 379.73 366.17 366.17 375.12 355100.0 375.12
2021-02-01 368.14 360.88 367.45 365.11 210700.0 365.11
2021-01-29 368.09 361.33 363.09 364.04 258000.0 364.04
2021-01-28 369.21 360.42 362.24 364.7 236100.0 364.7
2021-01-27 372.32 359.84 368.5 360.71 395500.0 360.71
2021-01-26 385.66 376.98 385.0 377.42 239600.0 377.42
2021-01-25 383.96 377.53 380.68 383.65 192700.0 383.65
2021-01-22 387.08 377.41 377.41 380.0 282500.0 380.0
2021-01-21 383.4 372.47 383.07 376.89 225900.0 376.89
2021-01-20 389.44 381.06 387.0 384.76 255100.0 384.73
2021-01-19 389.27 378.56 381.45 387.42 477200.0 387.39
2021-01-15 378.61 371.33 375.48 376.89 248800.0 376.86
2021-01-14 381.7 374.15 381.53 375.15 222000.0 375.12
2021-01-13 382.54 360.01 360.73 381.76 485600.0 381.73
2021-01-12 360.7 354.07 358.36 358.01 367200.0 357.98
2021-01-11 362.68 358.53 361.73 359.65 321700.0 359.62
2021-01-08 369.21 359.41 364.88 363.23 349400.0 363.2
2021-01-07 371.29 362.93 366.83 365.06 218100.0 365.03
2021-01-06 367.39 361.2 361.55 366.31 207900.0 366.28
2021-01-05 363.65 356.57 357.73 361.47 170400.0 361.44
2021-01-04 367.03 353.02 365.0 357.26 283100.0 357.23
2020-12-31 363.5 354.47 357.27 363.32 158500.0 363.29
2020-12-30 360.64 355.41 357.21 356.45 113100.0 356.42
2020-12-29 361.45 355.6 361.26 357.27 105100.0 357.24
2020-12-28 363.4 358.34 360.8 359.96 122000.0 359.93
2020-12-24 360.43 356.21 358.61 358.37 77100.0 358.34
2020-12-23 357.72 353.46 354.95 356.0 159300.0 355.97
2020-12-22 356.34 346.76 350.2 352.69 248400.0 352.66
2020-12-21 349.24 337.4 345.6 348.56 185500.0 348.53
2020-12-18 354.09 346.61 352.84 349.63 496100.0 349.6
2020-12-17 352.53 343.44 344.76 351.52 305600.0 351.49
2020-12-16 344.87 339.46 341.41 343.94 177500.0 343.91
2020-12-15 346.31 341.75 343.48 342.45 223700.0 342.42
2020-12-14 349.19 341.06 342.28 342.85 245600.0 342.82
2020-12-11 347.21 338.52 347.21 339.16 214300.0 339.13
2020-12-10 348.61 341.5 342.31 347.8 289200.0 347.77
2020-12-09 348.11 341.6 344.86 342.58 256800.0 342.55
2020-12-08 346.11 340.76 341.82 345.74 228300.0 345.71
2020-12-07 348.0 340.97 345.71 342.06 215000.0 342.03
2020-12-04 346.68 327.44 335.0 345.71 454700.0 345.68
2020-12-03 344.4 332.23 336.38 337.98 308200.0 337.95
2020-12-02 335.79 331.12 332.74 334.61 206600.0 334.58
2020-12-01 339.32 333.79 338.37 334.04 223700.0 334.01
2020-11-30 339.72 329.31 339.62 335.22 566400.0 335.19
2020-11-27 340.72 330.26 331.47 340.71 182500.0 340.68
2020-11-25 333.09 324.34 325.63 329.01 252900.0 328.98
2020-11-24 333.67 324.71 331.32 325.46 305500.0 325.43
2020-11-23 337.78 327.67 334.06 329.89 274900.0 329.86
2020-11-20 339.42 331.17 332.93 331.37 450800.0 331.34
2020-11-19 333.04 328.83 329.03 332.23 425400.0 332.2
2020-11-18 334.39 327.83 332.71 329.59 344900.0 329.56
2020-11-17 338.25 331.72 338.25 332.45 226900.0 332.42
2020-11-16 347.49 338.68 345.63 340.7 186400.0 340.67
2020-11-13 342.42 338.64 338.64 341.35 206500.0 341.32
2020-11-12 343.3 332.62 342.28 336.99 252300.0 336.96
2020-11-11 349.47 340.64 348.36 343.3 246700.0 343.27
2020-11-10 352.56 341.43 351.18 346.39 261500.0 346.36
2020-11-09 371.59 344.71 344.71 351.74 410100.0 351.71
2020-11-06 336.88 333.39 333.47 333.91 113800.0 333.88
2020-11-05 337.66 331.68 335.04 332.0 180200.0 331.97
2020-11-04 336.04 325.29 328.71 331.42 204600.0 331.39
2020-11-03 332.06 323.83 325.4 323.96 158400.0 323.93
2020-11-02 329.07 319.51 323.83 320.52 263000.0 320.49
2020-10-30 327.36 314.29 323.97 319.05 353000.0 319.03
2020-10-29 332.39 324.01 332.39 324.14 278100.0 324.11
2020-10-28 340.96 332.81 340.96 333.57 203600.0 333.54
2020-10-27 351.9 345.19 349.08 346.35 154600.0 346.32
2020-10-26 352.22 345.28 352.12 348.17 193000.0 348.14
2020-10-23 356.88 351.42 354.03 356.45 144100.0 356.42
2020-10-22 354.76 348.85 349.28 353.18 112500.0 353.15
2020-10-21 352.29 346.32 348.45 348.79 149000.0 348.76
2020-10-20 353.71 346.47 351.28 347.46 160400.0 347.43
2020-10-19 357.32 347.5 353.58 348.42 154200.0 348.39
2020-10-16 358.3 351.83 355.76 353.7 145100.0 353.67
2020-10-15 354.93 348.76 350.0 353.42 163500.0 353.39
2020-10-14 358.86 351.66 356.0 353.87 173500.0 353.84
2020-10-13 361.97 354.23 360.07 356.24 157100.0 356.21
2020-10-12 364.05 356.97 359.13 360.63 174100.0 360.6
2020-10-09 359.4 354.78 356.85 357.85 136300.0 357.82
2020-10-08 356.61 349.16 350.0 354.75 142700.0 354.72
2020-10-07 351.74 343.1 343.1 350.87 189400.0 350.84
2020-10-06 349.83 340.81 341.75 342.02 221100.0 341.99
2020-10-05 343.72 338.0 338.0 342.82 206300.0 342.79
2020-10-02 337.99 329.3 335.27 335.43 180300.0 335.4
2020-10-01 341.61 336.67 339.97 338.77 211800.0 338.74
2020-09-30 340.54 334.5 334.87 337.12 265700.0 337.09
2020-09-29 339.93 333.26 335.49 333.59 185800.0 333.56
2020-09-28 340.68 333.71 337.61 334.12 182800.0 334.09
2020-09-25 334.42 326.75 327.22 333.24 198700.0 333.21
2020-09-24 332.5 326.79 331.04 329.03 182500.0 329.0
2020-09-23 340.32 332.85 338.69 333.63 213500.0 333.6
2020-09-22 343.66 334.49 343.66 339.25 250400.0 339.22
2020-09-21 343.57 335.98 341.57 341.86 309300.0 341.83
2020-09-18 352.4 343.95 345.67 346.43 508400.0 346.4
2020-09-17 348.87 335.7 340.08 347.78 376200.0 347.75
2020-09-16 344.51 336.56 336.56 342.31 343500.0 342.28
2020-09-15 340.17 334.75 335.72 336.06 233900.0 336.03
2020-09-14 337.85 327.9 328.36 334.55 315700.0 334.52
2020-09-11 332.38 323.66 325.35 326.83 400400.0 326.8
2020-09-10 326.01 319.08 321.47 324.52 307300.0 324.49
2020-09-09 323.72 317.07 320.09 319.2 269400.0 319.18
2020-09-08 323.07 311.94 320.67 318.2 426600.0 318.18
2020-09-04 336.0 313.48 320.0 323.49 918100.0 323.46
2020-09-03 316.49 304.92 316.23 306.81 362700.0 306.79
2020-09-02 317.68 309.38 310.02 317.21 312600.0 317.19
2020-09-01 315.02 307.96 314.98 309.4 355500.0 309.38
2020-08-31 317.71 313.43 315.27 314.38 413800.0 314.36
2020-08-28 316.51 309.37 312.75 315.89 253900.0 315.87
2020-08-27 314.5 302.5 305.0 312.43 292300.0 312.41
2020-08-26 307.9 301.85 303.5 305.45 196500.0 305.43
2020-08-25 305.1 301.65 303.43 305.03 248900.0 305.01
2020-08-24 303.42 299.78 303.42 301.91 232200.0 301.89
2020-08-21 301.82 294.94 299.59 301.6 370000.0 301.58
2020-08-20 304.18 298.39 301.44 299.26 275100.0 299.24
2020-08-19 308.61 302.65 307.0 305.5 271900.0 305.48
2020-08-18 308.44 301.41 305.87 307.24 321500.0 307.22
2020-08-17 306.46 302.59 304.53 305.0 381400.0 304.98
2020-08-14 306.24 301.6 304.25 303.82 206900.0 303.8
2020-08-13 306.25 303.4 305.03 304.9 234500.0 304.88
2020-08-12 309.53 302.23 302.23 305.32 243300.0 305.3
2020-08-11 308.57 299.18 308.33 300.31 320500.0 300.29
2020-08-10 308.05 302.52 304.68 306.83 346800.0 306.81
2020-08-07 304.0 300.12 300.66 303.92 269300.0 303.9
2020-08-06 300.53 292.89 298.45 300.38 246000.0 300.36
2020-08-05 301.75 296.8 298.57 299.15 271800.0 299.13
2020-08-04 299.38 291.2 293.79 296.91 406100.0 296.89
2020-08-03 296.0 282.71 284.34 295.36 400600.0 295.34
2020-07-31 284.13 278.57 282.69 282.93 286300.0 282.91
2020-07-30 284.31 277.83 282.94 282.7 247000.0 282.68
2020-07-29 289.05 281.59 281.59 286.92 260000.0 286.9
2020-07-28 285.8 281.39 285.69 281.51 194700.0 281.49
2020-07-27 288.86 283.82 283.82 286.38 175200.0 286.36
2020-07-24 285.71 280.12 284.1 283.58 292200.0 283.56
2020-07-23 292.15 283.45 290.07 284.68 289700.0 284.66
2020-07-22 294.79 287.23 292.91 289.76 232500.0 289.74
2020-07-21 293.37 289.14 290.32 291.57 235500.0 291.52
2020-07-20 292.02 284.96 291.97 289.31 273400.0 289.26
2020-07-17 293.07 287.09 290.29 291.37 302200.0 291.32
2020-07-16 295.59 287.98 295.13 288.93 421700.0 288.88
2020-07-15 299.0 290.72 291.4 296.84 466600.0 296.79
2020-07-14 288.32 281.88 285.86 287.9 378700.0 287.85
2020-07-13 291.21 285.21 291.21 285.64 320200.0 285.59
2020-07-10 292.99 285.23 288.78 289.4 320900.0 289.35
2020-07-09 292.99 278.1 280.93 289.73 541200.0 289.68
2020-07-08 283.81 277.6 282.91 280.08 462300.0 280.03
2020-07-07 286.84 281.79 283.58 282.26 469300.0 282.21
2020-07-06 293.3 283.26 289.56 285.2 750300.0 285.15
2020-07-02 293.7 285.7 291.53 290.07 392400.0 290.02
2020-07-01 289.12 282.82 282.92 287.51 382000.0 287.46
2020-06-30 286.32 269.68 272.19 283.64 841500.0 283.59
2020-06-29 276.07 268.92 273.86 270.93 414200.0 270.88
2020-06-26 277.99 269.63 276.17 272.98 533100.0 272.93
2020-06-25 281.02 271.57 281.02 276.61 564500.0 276.56
2020-06-24 298.73 279.5 297.76 281.39 651600.0 281.34
2020-06-23 304.64 296.5 297.0 299.98 268400.0 299.93
2020-06-22 299.04 292.74 298.57 296.47 337900.0 296.42
2020-06-19 309.01 297.94 306.64 299.12 629500.0 299.07
2020-06-18 304.41 300.3 300.95 301.9 320900.0 301.85
2020-06-17 304.96 298.06 301.98 302.53 293500.0 302.48
2020-06-16 306.86 296.94 299.49 300.1 453200.0 300.05
2020-06-15 292.02 275.73 283.59 290.35 575600.0 290.3
2020-06-12 289.2 276.88 284.38 288.4 476000.0 288.35
2020-06-11 294.4 278.42 294.24 278.55 419900.0 278.5
2020-06-10 308.48 297.71 303.23 298.63 418800.0 298.58
2020-06-09 320.5 302.51 318.33 303.23 330800.0 303.18
2020-06-08 324.24 317.38 318.44 320.3 445200.0 320.24
2020-06-05 324.41 303.45 313.65 318.54 811000.0 318.48
2020-06-04 320.42 311.72 318.14 313.86 352600.0 313.8
2020-06-03 322.07 317.71 319.99 319.22 284600.0 319.16
2020-06-02 317.64 310.84 314.12 316.35 256700.0 316.29
2020-06-01 319.57 312.96 317.28 315.18 242100.0 315.12
2020-05-29 320.45 310.46 317.26 316.98 501800.0 316.92
2020-05-28 322.39 311.11 311.75 316.63 409400.0 316.57
2020-05-27 308.96 300.35 302.59 308.54 339300.0 308.48
2020-05-26 300.46 292.13 292.59 297.9 329500.0 297.85
2020-05-22 288.34 285.24 287.64 287.42 298400.0 287.37
2020-05-21 295.0 283.7 295.0 287.8 416200.0 287.75
2020-05-20 301.37 293.72 301.37 296.31 361600.0 296.26
2020-05-19 305.49 297.91 301.72 298.36 206100.0 298.31
2020-05-18 307.02 301.41 302.07 302.17 304200.0 302.12
2020-05-15 303.26 294.25 294.78 296.52 679200.0 296.47
2020-05-14 297.33 290.82 293.45 296.54 255800.0 296.49
2020-05-13 303.73 292.88 302.85 296.42 300000.0 296.37
2020-05-12 313.84 303.49 308.61 303.52 235800.0 303.47
2020-05-11 309.8 301.81 301.81 307.82 250300.0 307.76
2020-05-08 308.93 302.31 307.64 304.52 253300.0 304.46
2020-05-07 304.92 297.0 298.6 303.9 279300.0 303.85
2020-05-06 299.81 290.03 293.24 294.96 261200.0 294.91
2020-05-05 294.82 288.02 290.61 290.88 221400.0 290.83
2020-05-04 288.26 278.61 280.96 287.09 261000.0 287.04
2020-05-01 285.14 279.42 283.79 280.31 188000.0 280.26
2020-04-30 291.76 285.73 289.99 286.7 318900.0 286.65
2020-04-29 299.5 290.74 294.37 291.82 305500.0 291.77
2020-04-28 297.05 288.62 297.05 291.1 330600.0 291.05
2020-04-27 298.08 289.32 295.0 293.65 297200.0 293.6
2020-04-24 294.25 285.26 291.06 293.21 351200.0 293.16
2020-04-23 297.54 289.1 296.01 290.27 300100.0 290.22
2020-04-22 295.69 286.17 293.13 294.1 185300.0 294.05
2020-04-21 300.84 287.54 299.84 288.53 248200.0 288.48
2020-04-20 307.23 300.56 303.6 304.7 163900.0 304.64
2020-04-17 307.71 299.25 302.47 306.28 288300.0 306.22
2020-04-16 300.26 292.79 300.26 296.95 242100.0 296.9
2020-04-15 301.25 292.66 293.27 298.7 436900.0 298.65
2020-04-14 312.23 298.53 304.1 300.49 342200.0 300.44
2020-04-13 299.5 292.14 296.62 299.03 475500.0 298.98
2020-04-09 300.25 289.29 295.2 296.57 429900.0 296.52
2020-04-08 299.3 285.86 293.56 297.43 347400.0 297.38
2020-04-07 306.75 292.05 305.22 292.64 302500.0 292.59
2020-04-06 298.6 287.84 289.03 296.68 240200.0 296.63
2020-04-03 288.0 278.5 282.26 279.68 314200.0 279.63
2020-04-02 284.34 269.8 270.61 283.83 309000.0 283.78
2020-04-01 279.63 264.01 268.8 273.05 425000.0 273.0
2020-03-31 286.07 275.06 280.96 275.67 356000.0 275.62
2020-03-30 282.66 274.83 274.96 280.15 272300.0 280.1
2020-03-27 280.31 260.85 273.04 273.23 325500.0 273.18
2020-03-26 282.05 256.09 261.34 282.05 513700.0 282.0
2020-03-25 265.69 246.96 253.93 256.89 443100.0 256.84
2020-03-24 262.67 243.22 255.04 255.89 323100.0 255.84
2020-03-23 259.26 237.71 252.66 243.44 425600.0 243.4
2020-03-20 279.91 246.71 278.18 250.65 516600.0 250.6
2020-03-19 286.93 239.22 249.75 273.15 413300.0 273.1
2020-03-18 265.46 236.68 259.43 251.11 488600.0 251.06
2020-03-17 275.87 251.07 263.11 275.17 478200.0 275.12
2020-03-16 280.71 251.5 256.6 259.43 496300.0 259.38
2020-03-13 292.48 272.78 291.83 291.04 601900.0 290.99
2020-03-12 309.99 279.97 303.83 280.05 827400.0 280.0
2020-03-11 335.89 319.74 326.64 323.89 674700.0 323.83
2020-03-10 335.1 313.41 323.8 334.95 446100.0 334.89
2020-03-09 330.0 312.48 330.0 317.5 472200.0 317.44
2020-03-06 338.42 313.54 328.72 333.81 551900.0 333.75
2020-03-05 335.22 321.47 329.85 325.27 466700.0 325.21
2020-03-04 339.44 331.29 335.09 338.14 308000.0 338.08
2020-03-03 345.06 325.05 335.21 329.98 422700.0 329.92
2020-03-02 335.52 324.15 328.03 335.45 282100.0 335.39
2020-02-28 325.6 311.0 321.06 324.57 567900.0 324.51
2020-02-27 338.9 328.0 331.55 328.27 321700.0 328.21
2020-02-26 344.53 335.27 338.66 335.32 288300.0 335.26
2020-02-25 349.95 334.69 348.34 336.45 316600.0 336.39
2020-02-24 351.23 343.22 349.19 347.12 348400.0 347.06
2020-02-21 357.58 353.9 353.98 355.67 159900.0 355.61
2020-02-20 357.06 351.54 355.53 354.83 134300.0 354.77
2020-02-19 360.0 355.32 357.49 356.56 137900.0 356.5
2020-02-18 356.93 350.7 352.26 356.35 168800.0 356.29