COO: The Cooper Companies Inc.

As of Monday, May 6th, 2024

$ 92.40

+1.76 +1.94%

Open: 91.19
High: 92.46
Low: 90.39
Volume: 847,251
Previous Close on Friday, May 3rd, 2024

$ 90.64

+0.89 +0.99%

Open: 90.85
High: 91.96
Low: 90.58
Volume: 766,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 91.19 92.46 90.39 92.40 842,879 +1.76 +1.94
2024-05-03 90.85 91.96 90.58 90.64 766,921 +0.89 +0.99
2024-05-02 89.81 90.05 87.96 89.75 1,073,904 +0.09 +0.10
2024-05-01 89.03 91.03 88.81 89.66 737,467 +0.60 +0.67
2024-04-30 89.06 89.65 88.44 89.06 951,362 -0.83 -0.92
2024-04-29 89.36 89.98 88.87 89.89 1,718,210 +1.05 +1.18
2024-04-26 89.67 90.13 88.77 88.84 1,137,653 -1.09 -1.21
2024-04-25 90.09 90.86 88.13 89.93 836,479 -0.27 -0.30
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 92.46
On 2024-05-06		 87.96
On 2024-05-02		 2.51 2.79 91.03
On 2024-05-01		 87.96
On 2024-05-02		 -3.38 90.30
10D 92.46
On 2024-05-06		 87.96
On 2024-05-02		 2.36 2.62 92.12
On 2024-04-24		 87.96
On 2024-05-02		 -4.52 90.21
20D 99.31
On 2024-04-09		 87.96
On 2024-05-02		 -6.23 -6.32 99.31
On 2024-04-09		 87.96
On 2024-05-02		 -11.43 91.52
WTD 92.46
On 2024-05-06		 90.39
On 2024-05-06		 1.76 1.94 -- -- -- 92.40
MTD 92.46
On 2024-05-06		 87.96
On 2024-05-02		 3.34 3.75 91.03
On 2024-05-01		 87.96
On 2024-05-02		 -3.38 90.61
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

92.40 +1.76 +1.94 847,251