$67.16
−0.14−0.21%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on COO
The Cooper Companies, Inc. Common Stock is down 0.21% to $67.16 on 0.73× average volume.
- Just 8.7% off the 52-week low of $61.78
- Volume tracking at 0.73× the 20-day average — roughly in line with recent sessions
Range: $65.80 – 67.58Change: +0.49%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $66.83 | 34.2K |
| Apr 21, 1:40 PM | $67.09 | 15.0K |
| Apr 21, 1:45 PM | $67.07 | 33.5K |
| Apr 21, 1:50 PM | $66.84 | 17.5K |
| Apr 21, 1:55 PM | $66.98 | 17.9K |
| Apr 21, 2:00 PM | $67.00 | 17.2K |
| Apr 21, 2:05 PM | $66.73 | 14.7K |
| Apr 21, 2:10 PM | $66.71 | 28.7K |
| Apr 21, 2:15 PM | $66.60 | 32.1K |
| Apr 21, 2:20 PM | $66.48 | 27.2K |
| Apr 21, 2:25 PM | $66.63 | 23.5K |
| Apr 21, 2:30 PM | $66.78 | 31.3K |
| Apr 21, 2:35 PM | $66.76 | 23.1K |
| Apr 21, 2:40 PM | $66.63 | 30.8K |
| Apr 21, 2:45 PM | $66.48 | 36.5K |
| Apr 21, 2:50 PM | $66.46 | 33.4K |
| Apr 21, 2:55 PM | $66.67 | 25.9K |
| Apr 21, 3:00 PM | $66.49 | 36.3K |
| Apr 21, 3:05 PM | $66.37 | 28.4K |
| Apr 21, 3:10 PM | $66.29 | 29.5K |
| Apr 21, 3:15 PM | $66.19 | 21.6K |
| Apr 21, 3:20 PM | $65.95 | 30.4K |
| Apr 21, 3:25 PM | $65.80 | 35.1K |
| Apr 21, 3:30 PM | $65.83 | 27.2K |
| Apr 21, 3:35 PM | $66.08 | 23.8K |
| Apr 21, 3:40 PM | $66.23 | 23.4K |
| Apr 21, 3:45 PM | $66.04 | 21.7K |
| Apr 21, 3:50 PM | $66.18 | 17.0K |
| Apr 21, 3:55 PM | $66.41 | 17.7K |
| Apr 21, 4:00 PM | $66.33 | 16.9K |
| Apr 21, 4:05 PM | $66.37 | 33.4K |
| Apr 21, 4:10 PM | $66.18 | 26.2K |
| Apr 21, 4:15 PM | $66.42 | 18.1K |
| Apr 21, 4:20 PM | $66.28 | 18.3K |
| Apr 21, 4:25 PM | $66.49 | 34.0K |
| Apr 21, 4:30 PM | $66.45 | 21.5K |
| Apr 21, 4:35 PM | $66.44 | 16.4K |
| Apr 21, 4:40 PM | $66.61 | 30.3K |
| Apr 21, 4:45 PM | $66.87 | 29.8K |
| Apr 21, 4:50 PM | $66.80 | 21.2K |
| Apr 21, 4:55 PM | $66.92 | 23.5K |
| Apr 21, 5:00 PM | $67.07 | 36.3K |
| Apr 21, 5:05 PM | $67.22 | 24.6K |
| Apr 21, 5:10 PM | $67.08 | 30.8K |
| Apr 21, 5:15 PM | $66.81 | 18.0K |
| Apr 21, 5:20 PM | $66.71 | 16.6K |
| Apr 21, 5:25 PM | $66.87 | 18.7K |
| Apr 21, 5:30 PM | $66.70 | 36.0K |
| Apr 21, 5:35 PM | $66.63 | 32.6K |
| Apr 21, 5:40 PM | $66.89 | 17.2K |
| Apr 21, 5:45 PM | $66.72 | 23.6K |
| Apr 21, 5:50 PM | $66.84 | 26.9K |
| Apr 21, 5:55 PM | $66.67 | 17.3K |
| Apr 21, 6:00 PM | $66.80 | 35.7K |
| Apr 21, 6:05 PM | $66.83 | 35.6K |
| Apr 21, 6:10 PM | $66.74 | 29.8K |
| Apr 21, 6:15 PM | $66.58 | 28.4K |
| Apr 21, 6:20 PM | $66.37 | 32.3K |
| Apr 21, 6:25 PM | $66.36 | 14.1K |
| Apr 21, 6:30 PM | $66.20 | 33.4K |
| Apr 21, 6:35 PM | $66.37 | 35.4K |
| Apr 21, 6:40 PM | $66.15 | 15.1K |
| Apr 21, 6:45 PM | $66.40 | 33.7K |
| Apr 21, 6:50 PM | $66.52 | 35.5K |
| Apr 21, 6:55 PM | $66.72 | 24.3K |
| Apr 21, 7:00 PM | $66.94 | 20.7K |
| Apr 21, 7:05 PM | $67.11 | 37.3K |
| Apr 21, 7:10 PM | $67.35 | 32.1K |
| Apr 21, 7:15 PM | $67.14 | 26.1K |
| Apr 21, 7:20 PM | $67.39 | 19.4K |
| Apr 21, 7:25 PM | $67.58 | 37.4K |
| Apr 21, 7:30 PM | $67.52 | 15.8K |
| Apr 21, 7:35 PM | $67.36 | 36.9K |
| Apr 21, 7:40 PM | $67.13 | 33.1K |
| Apr 21, 7:45 PM | $67.25 | 13.9K |
| Apr 21, 7:50 PM | $67.28 | 20.5K |
| Apr 21, 7:55 PM | $67.20 | 29.1K |
| Apr 21, 8:00 PM | $67.16 | 24.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $67.30
- Open
- $67.46
- Day's Range
- $66.86 – 68.02
- 52-Week Range
- $61.78 – 89.83
- Volume
- 1.3M
- Avg Volume (20d)
- 1.8M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Atoic coverage
No articles yet mentioning COO. We publish when a signal fires — check back.