Cooper Companies IncNASDAQ:COO
- LAST PRICE99.9100
- TODAY'S CHANGE (%)0.8300 (0.8377%)
- Bid / Lots98.4400/ 2
- Ask / Lots101.3400/ 2
- Open / Previous Close99.0800 / 99.0800
- Day Range
- 52 Week Range
- Volume992,419
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | COO |
|---|---|---|
| 09:32 ET | 4692 | 98.27 |
| 09:33 ET | 6717 | 98.89 |
| 09:35 ET | 403 | 98.86 |
| 09:37 ET | 200 | 98.68 |
| 09:44 ET | 100 | 98.615 |
| 09:46 ET | 320 | 98.36 |
| 09:48 ET | 1900 | 99.03 |
| 09:50 ET | 700 | 98.76 |
| 09:51 ET | 2278 | 99.1275 |
| 09:55 ET | 806 | 99.08 |
| 09:57 ET | 175 | 99.2999 |
| 10:00 ET | 9899 | 99.22 |
| 10:02 ET | 3145 | 99.315 |
| 10:04 ET | 500 | 99.34 |
| 10:06 ET | 300 | 99.37 |
| 10:08 ET | 490 | 99.38 |
| 10:09 ET | 300 | 99.205 |
| 10:11 ET | 1490 | 99.42 |
| 10:13 ET | 900 | 99.435 |
| 10:15 ET | 19413 | 99.575 |
| 10:18 ET | 15700 | 99.38 |
| 10:20 ET | 545 | 99.44 |
| 10:22 ET | 2365 | 99.44 |
| 10:24 ET | 1346 | 99.315 |
| 10:26 ET | 300 | 99.32 |
| 10:27 ET | 1904 | 99.415 |
| 10:29 ET | 960 | 99.46 |
| 10:31 ET | 707 | 99.48 |
| 10:33 ET | 202 | 99.46 |
| 10:36 ET | 685 | 99.485 |
| 10:38 ET | 6317 | 99.6 |
| 10:40 ET | 800 | 99.62 |
| 10:42 ET | 712 | 99.48 |
| 10:44 ET | 800 | 99.525 |
| 10:45 ET | 519 | 99.6188 |
| 10:47 ET | 1300 | 99.63 |
| 10:51 ET | 1351 | 99.63 |
| 10:54 ET | 533 | 99.64 |
| 10:56 ET | 600 | 99.7 |
| 10:58 ET | 100 | 99.74 |
| 11:00 ET | 2300 | 99.58 |
| 11:02 ET | 200 | 99.595 |
| 11:03 ET | 300 | 99.59 |
| 11:05 ET | 507 | 99.625 |
| 11:07 ET | 272 | 99.66 |
| 11:12 ET | 200 | 99.675 |
| 11:14 ET | 112 | 99.675 |
| 11:16 ET | 1200 | 99.75 |
| 11:18 ET | 639 | 99.73 |
| 11:20 ET | 605 | 99.765 |
| 11:21 ET | 1300 | 99.73 |
| 11:23 ET | 400 | 99.7 |
| 11:25 ET | 890 | 99.78 |
| 11:27 ET | 253 | 99.74 |
| 11:30 ET | 700 | 99.76 |
| 11:32 ET | 500 | 99.82 |
| 11:34 ET | 100 | 99.84 |
| 11:36 ET | 1227 | 99.88 |
| 11:38 ET | 756 | 99.79 |
| 11:39 ET | 100 | 99.73 |
| 11:45 ET | 5055 | 99.64 |
| 11:48 ET | 9536 | 99.495 |
| 11:50 ET | 4391 | 99.375 |
| 11:52 ET | 1100 | 99.31 |
| 11:54 ET | 228 | 99.3615 |
| 11:56 ET | 2308 | 99.41 |
| 11:57 ET | 500 | 99.4 |
| 12:01 ET | 1500 | 99.33 |
| 12:03 ET | 18858 | 99.25 |
| 12:06 ET | 4558 | 99.22 |
| 12:08 ET | 600 | 99.17 |
| 12:10 ET | 1439 | 99.07 |
| 12:12 ET | 1488 | 99.09 |
| 12:14 ET | 900 | 99.08 |
| 12:15 ET | 223 | 99.1018 |
| 12:17 ET | 4819 | 98.98 |
| 12:19 ET | 1250 | 99.1 |
| 12:21 ET | 49629 | 99.29 |
| 12:24 ET | 2254 | 99.29 |
| 12:26 ET | 3123 | 99.24 |
| 12:28 ET | 2310 | 99.27 |
| 12:30 ET | 100 | 99.37 |
| 12:32 ET | 790 | 99.375 |
| 12:35 ET | 100 | 99.37 |
| 12:37 ET | 100 | 99.45 |
| 12:39 ET | 1582 | 99.45 |
| 12:42 ET | 739 | 99.495 |
| 12:44 ET | 989 | 99.51 |
| 12:46 ET | 1445 | 99.47 |
| 12:48 ET | 921 | 99.39 |
| 12:50 ET | 2100 | 99.47 |
| 12:53 ET | 100 | 99.5 |
| 12:55 ET | 800 | 99.5 |
| 12:57 ET | 500 | 99.48 |
| 01:00 ET | 624 | 99.47 |
| 01:02 ET | 1098 | 99.515 |
| 01:04 ET | 3367 | 99.46 |
| 01:06 ET | 768 | 99.46 |
| 01:08 ET | 640 | 99.455 |
| 01:09 ET | 2327 | 99.47 |
| 01:11 ET | 700 | 99.58 |
| 01:13 ET | 200 | 99.58 |
| 01:15 ET | 300 | 99.555 |
| 01:18 ET | 700 | 99.55 |
| 01:20 ET | 200 | 99.51 |
| 01:22 ET | 543 | 99.51 |
| 01:24 ET | 983 | 99.59 |
| 01:26 ET | 369 | 99.57 |
| 01:27 ET | 300 | 99.595 |
| 01:29 ET | 680 | 99.55 |
| 01:31 ET | 845 | 99.57 |
| 01:33 ET | 840 | 99.595 |
| 01:36 ET | 50700 | 99.615 |
| 01:38 ET | 29426 | 99.65 |
| 01:40 ET | 10696 | 99.525 |
| 01:42 ET | 6500 | 99.54 |
| 01:44 ET | 641 | 99.47 |
| 01:45 ET | 200 | 99.43 |
| 01:47 ET | 560 | 99.46 |
| 01:49 ET | 522 | 99.42 |
| 01:51 ET | 200 | 99.43 |
| 01:54 ET | 2722 | 99.6 |
| 01:56 ET | 800 | 99.62 |
| 02:00 ET | 1003 | 99.58 |
| 02:02 ET | 746 | 99.6 |
| 02:03 ET | 1127 | 99.59 |
| 02:05 ET | 10815 | 99.54 |
| 02:07 ET | 1015 | 99.47 |
| 02:09 ET | 306 | 99.44 |
| 02:12 ET | 1612 | 99.46 |
| 02:14 ET | 957 | 99.435 |
| 02:16 ET | 400 | 99.4 |
| 02:18 ET | 1157 | 99.395 |
| 02:20 ET | 100 | 99.395 |
| 02:21 ET | 500 | 99.355 |
| 02:23 ET | 2297 | 99.4 |
| 02:25 ET | 200 | 99.43 |
| 02:27 ET | 606 | 99.48 |
| 02:30 ET | 1429 | 99.45 |
| 02:32 ET | 1000 | 99.57 |
| 02:34 ET | 409 | 99.5921 |
| 02:36 ET | 511 | 99.58 |
| 02:38 ET | 100 | 99.56 |
| 02:39 ET | 800 | 99.54 |
| 02:41 ET | 482 | 99.54 |
| 02:43 ET | 1400 | 99.54 |
| 02:48 ET | 1984 | 99.56 |
| 02:50 ET | 400 | 99.59 |
| 02:52 ET | 500 | 99.565 |
| 02:54 ET | 603 | 99.57 |
| 02:56 ET | 200 | 99.61 |
| 02:57 ET | 2060 | 99.59 |
| 02:59 ET | 1200 | 99.59 |
| 03:01 ET | 200 | 99.59 |
| 03:03 ET | 1200 | 99.58 |
| 03:06 ET | 4211 | 99.505 |
| 03:10 ET | 838 | 99.645 |
| 03:12 ET | 1553 | 99.617 |
| 03:14 ET | 3286 | 99.665 |
| 03:15 ET | 800 | 99.59 |
| 03:17 ET | 445 | 99.56 |
| 03:19 ET | 500 | 99.52 |
| 03:21 ET | 857 | 99.56 |
| 03:24 ET | 236 | 99.5461 |
| 03:26 ET | 952 | 99.61 |
| 03:28 ET | 3253 | 99.61 |
| 03:30 ET | 2071 | 99.615 |
| 03:32 ET | 857 | 99.6 |
| 03:33 ET | 763 | 99.62 |
| 03:35 ET | 342 | 99.63 |
| 03:37 ET | 1300 | 99.56 |
| 03:39 ET | 500 | 99.49 |
| 03:42 ET | 1000 | 99.54 |
| 03:44 ET | 800 | 99.64 |
| 03:46 ET | 1100 | 99.67 |
| 03:48 ET | 10923 | 99.615 |
| 03:50 ET | 6800 | 99.79 |
| 03:51 ET | 8550 | 99.8919 |
| 03:53 ET | 9717 | 99.96 |
| 03:55 ET | 17776 | 99.95 |
| 03:57 ET | 20788 | 99.83 |
| 04:00 ET | 211404 | 99.91 |
Yesterday
DJ Cooper Companies Currently Down Eight Consecutive Days, on Pace for Longest Losing Streak Since September 2022 -- Data Talk, from 2:33PM ET on Wednesday Nov 20, 2024 by Dow Jones
2:33PM ET on Wednesday Nov 20, 2024 by Dow Jones
Nov 12, 2024
CooperCompanies Announces Release Date for Fourth Quarter and Full Year 2024, from 4:15PM ET on Tuesday Nov 12, 2024 by Dow Jones
4:15PM ET on Tuesday Nov 12, 2024 by Dow JonesPress Release: CooperCompanies Announces Release Date for Fourth Quarter and Full Year 2024, from 4:15PM ET on Tuesday Nov 12, 2024 by Dow Jones
4:15PM ET on Tuesday Nov 12, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Cooper Companies Inc | 19.7B | 55.6x | -3.70% |
STERIS plc | 21.0B | 35.5x | +9.33% |
Insulet Corp | 18.7B | 45.5x | +122.51% |
Align Technology Inc | 16.7B | 38.9x | +3.39% |
West Pharmaceutical Services Inc | 22.6B | 47.5x | +23.79% |
Zimmer Biomet Holdings Inc | 21.8B | 20.6x | --- |
Company Information
The Cooper Companies, Inc. is a global medical device company. The Company operates in two business units: CooperVision and CooperSurgical. CooperVision segment is involved in the contact lens industry. CooperSurgical segment is involved in the fertility and women's health care market through its diversified portfolio of products and services, including fertility products and services, medical devices, cryostorage (such as cord blood and cord tissue storage) and contraception. CooperVision’s products include MyDay daily disposable, MyDay daily disposable toric, MyDay Energys, MyDay multifocal, Biofinity & Biofinity XR, Biofinity Energys. CooperSurgical’s portfolio includes INSORB, Lone Star, and the Doppler Blood Flow Monitor. It also offers a suite of single-use cordless surgical retractors with an integrated multi-light-emitting diode (LED) light source and dual smoke evacuation channels, and single-use surgical suction devices with an integrated, cordless radial LED light source.
Contact Information
- Headquarters
- 6101 Bollinger Canyon Road, Suite 500SAN RAMON, CA, United States 94583
- Phone
- 925-460-3600
- Fax
- 510-460-3649
Executives
- Independent Chairman of the Board
- Robert Weiss
- President, Chief Executive Officer, Director
- Albert White
- Vice Chairman of the Board, Lead Independent Director
- William Kozy
- Chief Financial Officer, Executive Vice President, Treasurer
- Brian Andrews
- President - CooperSurgical, Inc
- Holly Sheffield
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $19.7B |
|---|---|
Revenue (TTM) | $3.8B |
Shares Outstanding | 199.2M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.97 |
EPS | $1.80 |
Book Value | $38.14 |
P/E Ratio | 55.6x |
Price/Sales (TTM) | 5.2 |
Price/Cash Flow (TTM) | 26.8x |
Operating Margin | 16.90% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
