On December 29, 2006, Cooper Companies (COO) had a market capitalization of $490.3M, based on 44.57M shares at a price of $11.00.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $11.00 | 2,018,800 | 44,568,000 | $490,301,481.60 |
December 28 2006 | $11.02 | 2,076,800 | 44,568,000 | $491,072,508.00 |
December 27 2006 | $11.12 | 1,922,000 | 44,568,000 | $495,810,086.40 |
December 26 2006 | $11.23 | 1,296,400 | 44,568,000 | $500,547,664.80 |
December 22 2006 | $11.14 | 1,733,600 | 44,568,000 | $496,581,112.80 |
December 21 2006 | $11.24 | 3,312,800 | 44,568,000 | $500,881,924.80 |
December 20 2006 | $11.25 | 3,592,000 | 44,568,000 | $501,318,691.20 |
December 19 2006 | $11.13 | 4,774,800 | 44,568,000 | $496,032,926.40 |
December 18 2006 | $10.88 | 6,102,800 | 44,568,000 | $485,015,716.80 |
December 15 2006 | $11.09 | 4,712,800 | 44,568,000 | $494,049,650.40 |
December 14 2006 | $10.92 | 6,377,200 | 44,568,000 | $486,887,572.80 |
December 13 2006 | $11.02 | 34,661,600 | 44,568,000 | $491,295,348.00 |
December 12 2006 | $12.22 | 16,370,000 | 44,568,000 | $544,509,540.00 |
December 11 2006 | $13.01 | 3,423,600 | 44,568,000 | $579,967,840.80 |
December 08 2006 | $13.24 | 2,540,400 | 44,568,000 | $590,098,147.20 |
December 07 2006 | $13.28 | 1,589,200 | 44,568,000 | $591,751,620.00 |
December 06 2006 | $13.28 | 2,360,800 | 44,568,000 | $591,640,200.00 |
December 05 2006 | $13.13 | 2,867,600 | 44,568,000 | $585,253,605.60 |
December 04 2006 | $13.38 | 1,322,400 | 44,568,000 | $596,266,358.40 |
December 01 2006 | $13.37 | 1,410,800 | 44,568,000 | $596,043,518.40 |
November 30 2006 | $13.33 | 1,317,200 | 44,568,000 | $594,283,082.40 |
November 29 2006 | $13.33 | 1,052,400 | 44,568,000 | $594,283,082.40 |
November 28 2006 | $13.24 | 1,491,200 | 44,568,000 | $590,209,567.20 |
November 27 2006 | $13.31 | 1,432,800 | 44,568,000 | $593,070,832.80 |
November 24 2006 | $13.29 | 169,600 | 44,568,000 | $592,411,226.40 |
