COO: The Cooper Companies Inc.
$ 82.47 |
|
+0.27 +0.33% |
|
| Open: | 82.09 |
| High: | 82.64 |
| Low: | 81.89 |
| Volume: | 2,170,630 |
$ 82.20
-0.42 -0.51%
| Open: | 82.58 |
| High: | 82.66 |
| Low: | 81.93 |
| Volume: | 1,886,716 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 82.09 | 82.64 | 81.89 | 82.47 | 2,170,630 | +0.27 | +0.33 |
| 2025-12-29 | 82.58 | 82.66 | 81.93 | 82.20 | 1,886,716 | -0.42 | -0.51 |
| 2025-12-26 | 82.70 | 83.00 | 81.96 | 82.62 | 1,237,178 | +0.05 | +0.06 |
| 2025-12-24 | 83.61 | 83.64 | 82.29 | 82.57 | 721,592 | -0.31 | -0.37 |
| 2025-12-23 | 83.45 | 83.61 | 82.56 | 82.88 | 1,534,311 | -0.96 | -1.15 |
| 2025-12-22 | 83.38 | 84.18 | 82.61 | 83.84 | 1,950,947 | +1.09 | +1.32 |
| 2025-12-19 | 82.57 | 83.08 | 82.08 | 82.75 | 3,561,362 | +0.29 | +0.35 |
| 2025-12-18 | 82.80 | 83.31 | 81.92 | 82.46 | 3,336,537 | -0.02 | -0.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.64 On 2025-12-24 |
81.89 On 2025-12-30 |
-1.37 | -1.63 | 83.64 On 2025-12-24 |
81.89 On 2025-12-30 |
-2.10 | 82.55 |
| 10D | 84.25 On 2025-12-17 |
80.24 On 2025-12-16 |
0.94 | 1.15 | 84.25 On 2025-12-17 |
81.89 On 2025-12-30 |
-2.80 | 82.53 |
| 20D | 89.83 On 2025-12-05 |
75.25 On 2025-12-02 |
5.06 | 6.54 | 89.83 On 2025-12-05 |
77.64 On 2025-12-09 |
-13.57 | 80.93 |
| WTD | 82.66 On 2025-12-29 |
81.89 On 2025-12-30 |
-0.15 | -0.18 | 82.66 On 2025-12-29 |
81.89 On 2025-12-30 |
-0.94 | 82.34 |
| MTD | 89.83 On 2025-12-05 |
75.25 On 2025-12-02 |
5.06 | 6.54 | 89.83 On 2025-12-05 |
77.64 On 2025-12-09 |
-13.57 | 80.93 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |