Cooper Companies Inc Historical Data - CP60 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Cooper Companies Inc (CP60)

82.35

-0.900001

(-1.08%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.400001	-3.96501574344	85.75	86	83	19	85.19133332	DE
4	-2.350001	-2.77449940968	84.7	88.85	83	47	86.95880121	DE
12	-9.550001	-10.3917312296	91.9	91.9	82.55	57	87.39800408	DE
26	-5.820001	-6.60088578882	88.17	96	82.55	58	89.26090757	DE
52	-5.820001	-6.60088578882	88.17	96	82.55	58	89.26090757	DE
156	-5.820001	-6.60088578882	88.17	96	82.55	58	89.26090757	DE
260	-5.820001	-6.60088578882	88.17	96	82.55	58	89.26090757	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714422420	82.55	-0.9	-1.08	82.55	82.55	82.55	124
1714163220	83.45	0	0.00	83.45	83.45	83.45	0
1714076820	83.45	-1.4	-1.65	83.45	83.45	83.45	1
1713990360	84.849999	0	0.00	84.849999	84.849999	84.849999	0
1713903960	84.849999	-0.05	-0.06	84.849999	84.849999	84.849999	1
1713817560	84.9	-0.5	-0.59	85	85.8	84.9	299
1713558420	85.4	1.55	1.85	85.4	85.4	85.4	3
1713472020	83.849999	-2.05	-2.39	83.849999	83.849999	83.849999	1
1713385620	85.9	-0.1	-0.12	85.9	85.9	85.9	15
1713299220	86	-0.35	-0.41	86.05	86.05	86	12
1713212820	86.35	-3	-3.36	86.35	86.35	86.35	5
1712953620	89.35	0	0.00	89.35	89.35	89.35	0
1712867220	89.35	-0.7	-0.78	89.35	89.35	89.35	40
1712780760	90.05	-0.9	-0.99	90.7	90.7	90.05	279
1712694360	90.95	0	0.00	90.95	90.95	90.95	0
1712607960	90.95	0.45	0.50	91.55	91.55	90.7	3
1712348820	90.5	-1.4	-1.52	90.5	90.5	90.5	8
1712262360	91.9	1.45	1.60	91.9	91.9	91.9	5
1712175960	90.45	0	0.00	90.45	90.45	90.45	0
1712089560	90.45	-3.6	-3.83	92.95	92.95	90.45	53
1711661220	94.05	0	0.00	94.05	94.05	94.05	0
1711574820	94.05	1.9	2.06	94.05	94.05	94.05	13

Cooper Companies

NLBNPIT1V3F9 20351221 90...

iShares Short Term Natio...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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