COO: The Cooper Companies Inc.

As of Friday, April 26th, 2024

$ 88.84

-1.09 -1.21%

Open: 89.67
High: 90.13
Low: 88.77
Volume: 1,137,653
Previous Close on Thursday, April 25th, 2024

$ 89.93

-0.27 -0.30%

Open: 90.09
High: 90.86
Low: 88.13
Volume: 836,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 89.67 90.13 88.77 88.84 1,137,653 -1.09 -1.21
2024-04-25 90.09 90.86 88.13 89.93 836,479 -0.27 -0.30
2024-04-24 91.14 92.12 90.15 90.20 996,822 -1.48 -1.61
2024-04-23 89.98 92.04 89.98 91.68 874,839 +1.64 +1.82
2024-04-22 90.73 90.98 89.75 90.04 911,713 -0.38 -0.42
2024-04-19 90.92 90.99 90.28 90.42 1,200,390 +0.01 +0.01
2024-04-18 89.75 90.81 89.41 90.41 1,575,895 +0.55 +0.61
2024-04-17 90.82 90.86 89.69 89.86 946,391 -0.67 -0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.12
On 2024-04-24		 88.13
On 2024-04-25		 -1.58 -1.75 92.12
On 2024-04-24		 88.13
On 2024-04-25		 -4.33 90.14
10D 94.45
On 2024-04-15		 88.13
On 2024-04-25		 -4.68 -5.00 94.45
On 2024-04-15		 88.13
On 2024-04-25		 -6.69 90.40
20D 101.09
On 2024-04-01		 88.13
On 2024-04-25		 -12.62 -12.44 101.09
On 2024-04-01		 88.13
On 2024-04-25		 -12.82 94.08
WTD 92.12
On 2024-04-24		 88.13
On 2024-04-25		 -1.58 -1.75 92.12
On 2024-04-24		 88.13
On 2024-04-25		 -4.33 90.14
MTD 101.09
On 2024-04-01		 88.13
On 2024-04-25		 -12.62 -12.44 101.09
On 2024-04-01		 88.13
On 2024-04-25		 -12.82 94.08
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

88.84 -1.09 -1.21 1,137,653