COO: The Cooper Companies Inc.

As of Friday, September 22nd, 2023

$ 328.87

+0.48 +0.15%

Open: 329.27
High: 331.81
Low: 326.18
Volume: 155,019
Previous Close on Thursday, September 21st, 2023

$ 328.39

-8.23 -2.44%

Open: 334.91
High: 335.29
Low: 328.04
Volume: 165,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 329.27 331.81 326.18 328.87 155,019 +0.48 +0.15
2023-09-21 334.91 335.29 328.04 328.39 165,774 -8.23 -2.44
2023-09-20 338.92 340.82 335.89 336.62 155,848 -0.10 -0.03
2023-09-19 336.87 338.32 334.49 336.72 189,704 -0.74 -0.22
2023-09-18 341.59 342.65 337.29 337.46 183,086 -4.90 -1.43
2023-09-15 340.23 344.63 339.62 342.36 410,272 +2.24 +0.66
2023-09-14 346.90 347.22 339.13 340.12 656,160 -4.51 -1.31
2023-09-13 346.42 347.37 342.30 344.63 277,432 -3.21 -0.92
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 342.65
On 2023-09-18		 326.18
On 2023-09-22		 -13.49 -3.94 342.65
On 2023-09-18		 326.18
On 2023-09-22		 -4.81 333.61
10D 352.40
On 2023-09-11		 326.18
On 2023-09-22		 -21.14 -6.04 352.40
On 2023-09-11		 326.18
On 2023-09-22		 -7.44 339.46
20D 383.14
On 2023-08-30		 326.18
On 2023-09-22		 -40.95 -11.07 383.14
On 2023-08-30		 326.18
On 2023-09-22		 -14.87 352.28
WTD 342.65
On 2023-09-18		 326.18
On 2023-09-22		 -13.49 -3.94 342.65
On 2023-09-18		 326.18
On 2023-09-22		 -4.81 333.61
MTD 372.72
On 2023-09-01		 326.18
On 2023-09-22		 -41.12 -11.11 372.72
On 2023-09-01		 326.18
On 2023-09-22		 -12.49 344.79
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22