COO: The Cooper Companies Inc.

As of Monday, March 18th, 2024

$ 100.82

+0.11 +0.11%

Open: 101.30
High: 101.45
Low: 100.71
Volume: 770,226
Previous Close on Friday, March 15th, 2024

$ 100.71

-0.79 -0.78%

Open: 99.94
High: 101.24
Low: 99.90
Volume: 1,283,323
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 101.30 101.45 100.71 100.82 770,226 +0.11 +0.11
2024-03-15 99.94 101.24 99.90 100.71 1,283,323 -0.79 -0.78
2024-03-14 101.71 101.94 100.82 101.50 1,222,856 -0.86 -0.84
2024-03-13 103.50 103.91 101.89 102.36 1,000,594 +0.82 +0.81
2024-03-12 101.06 102.10 100.93 101.54 751,308 +0.10 +0.10
2024-03-11 101.51 102.71 100.78 101.44 942,482 -0.07 -0.07
2024-03-08 102.00 102.56 101.25 101.51 997,659 -0.57 -0.56
2024-03-07 102.48 103.27 101.89 102.08 1,569,929 +0.21 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.91
On 2024-03-13
99.90
On 2024-03-15
-0.62 -0.61 103.91
On 2024-03-13
99.90
On 2024-03-15
-3.86 101.39
10D 103.91
On 2024-03-13
99.90
On 2024-03-15
-1.95 -1.90 103.91
On 2024-03-13
99.90
On 2024-03-15
-3.86 101.53
20D 104.07
On 2024-03-04
93.29
On 2024-02-28
-271.19 -72.90 98.92
On 2024-02-22
93.29
On 2024-02-28
-5.69 99.24
WTD 101.45
On 2024-03-18
100.71
On 2024-03-18
0.11 0.11 -- -- -- 100.82
MTD 104.07
On 2024-03-04
97.72
On 2024-03-01
7.22 7.71 104.07
On 2024-03-04
99.90
On 2024-03-15
-4.01 101.68
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

100.82 +0.11 +0.11 770,226