COO: The Cooper Companies Inc.

As of Friday, December 2nd, 2022

$ 322.32

-4.30 -1.32%

Open: 321.19
High: 326.10
Low: 321.19
Volume: 288,472
Previous Close on Thursday, December 1st, 2022

$ 326.62

+10.27 +3.25%

Open: 320.93
High: 328.86
Low: 319.75
Volume: 317,608
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 321.19 326.10 321.19 322.32 288,472 -4.30 -1.32
2022-12-01 320.93 328.86 319.75 326.62 317,608 +10.27 +3.25
2022-11-30 317.85 317.85 305.89 316.35 1,118,450 +8.91 +2.90
2022-11-29 307.86 311.80 306.67 307.44 304,745 -0.89 -0.29
2022-11-28 312.97 317.07 307.45 308.33 233,959 -6.05 -1.92
2022-11-25 315.01 315.70 309.26 314.38 119,366 +1.28 +0.41
2022-11-23 310.01 314.08 309.32 313.10 169,580 +3.87 +1.25
2022-11-22 307.29 310.36 302.88 309.23 207,833 +2.07 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 328.86
On 2022-12-01
305.89
On 2022-11-30
7.94 2.53 317.07
On 2022-11-28
306.67
On 2022-11-29
-3.28 316.21
10D 328.86
On 2022-12-01
302.88
On 2022-11-22
19.32 6.38 317.07
On 2022-11-28
306.67
On 2022-11-29
-3.28 313.23
20D 328.86
On 2022-12-01
265.82
On 2022-11-04
56.76 21.37 327.87
On 2022-11-11
301.45
On 2022-11-17
-8.06 304.53
WTD 328.86
On 2022-12-01
305.89
On 2022-11-30
7.94 2.53 317.07
On 2022-11-28
306.67
On 2022-11-29
-3.28 316.21
MTD 328.86
On 2022-12-01
319.75
On 2022-12-01
5.97 1.89 328.86
On 2022-12-01
321.19
On 2022-12-02
-2.33 324.47
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0