COO: The Cooper Companies Inc.

As of Thursday, April 25th, 2024

$ 89.93

-0.27 -0.30%

Open: 90.09
High: 90.86
Low: 88.13
Volume: 842,092
Previous Close on Wednesday, April 24th, 2024

$ 90.20

-1.48 -1.61%

Open: 91.14
High: 92.12
Low: 90.15
Volume: 996,822

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 91.74 92.19 90.13 90.53 1,183,083 -1.51 -1.64
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		 -0.48 -0.53 92.12
On 2024-04-24		 88.13
On 2024-04-25		 -4.33 90.45
10D 96.17
On 2024-04-12		 88.13
On 2024-04-25		 -6.19 -6.44 96.17
On 2024-04-12		 88.13
On 2024-04-25		 -8.36 90.86
20D 102.17
On 2024-03-28		 88.13
On 2024-04-25		 -11.91 -11.69 102.17
On 2024-03-28		 88.13
On 2024-04-25		 -13.74 94.71
WTD 92.12
On 2024-04-24		 88.13
On 2024-04-25		 -0.49 -0.54 92.12
On 2024-04-24		 88.13
On 2024-04-25		 -4.33 90.46
MTD 101.09
On 2024-04-01		 88.13
On 2024-04-25		 -11.53 -11.36 101.09
On 2024-04-01		 88.13
On 2024-04-25		 -12.82 94.36
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

89.93 -0.27 -0.30 842,092