COO: The Cooper Companies Inc.
| $ 70.11 | |
| +0.53 +0.76% | |
| Open: | 69.71 | 
| High: | 70.84 | 
| Low: | 69.38 | 
| Volume: | 2,381,691 | 
$ 69.58
-2.17 -3.02%
| Open: | 71.66 | 
| High: | 72.91 | 
| Low: | 69.37 | 
| Volume: | 2,509,883 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 69.71 | 70.84 | 69.38 | 70.11 | 2,381,691 | +0.53 | +0.76 | 
| 2025-10-29 | 71.66 | 72.91 | 69.37 | 69.58 | 2,509,883 | -2.17 | -3.02 | 
| 2025-10-28 | 72.55 | 72.82 | 71.47 | 71.75 | 1,512,603 | -1.10 | -1.51 | 
| 2025-10-27 | 73.51 | 73.57 | 72.32 | 72.85 | 2,580,516 | -0.66 | -0.90 | 
| 2025-10-24 | 74.96 | 74.96 | 73.41 | 73.51 | 1,772,782 | -1.01 | -1.36 | 
| 2025-10-23 | 74.40 | 74.96 | 73.49 | 74.52 | 1,906,110 | +0.07 | +0.09 | 
| 2025-10-22 | 75.00 | 75.60 | 74.41 | 74.45 | 2,000,721 | -0.55 | -0.73 | 
| 2025-10-21 | 74.67 | 75.64 | 74.42 | 75.00 | 2,595,361 | +0.01 | +0.01 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 74.96 On 2025-10-24 | 69.37 On 2025-10-29 | -4.41 | -5.92 | 74.96 On 2025-10-24 | 69.37 On 2025-10-29 | -7.46 | 71.56 | 
| 10D | 76.23 On 2025-10-20 | 69.37 On 2025-10-29 | -1.45 | -2.03 | 76.23 On 2025-10-20 | 69.37 On 2025-10-29 | -9.00 | 72.87 | 
| 20D | 76.23 On 2025-10-20 | 67.83 On 2025-10-10 | 0.99 | 1.43 | 76.23 On 2025-10-20 | 69.37 On 2025-10-29 | -9.00 | 71.38 | 
| WTD | 73.57 On 2025-10-27 | 69.37 On 2025-10-29 | -3.40 | -4.63 | 73.57 On 2025-10-27 | 69.37 On 2025-10-29 | -5.71 | 71.07 | 
| MTD | 76.23 On 2025-10-20 | 66.82 On 2025-10-01 | 1.58 | 2.31 | 76.23 On 2025-10-20 | 69.37 On 2025-10-29 | -9.00 | 71.12 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 |