COO: The Cooper Companies Inc.
$ 82.23 |
|
+0.38 +0.46% |
|
| Open: | 81.73 |
| High: | 82.83 |
| Low: | 80.82 |
| Volume: | 1,156,743 |
$ 81.85
+0.96 +1.19%
| Open: | 81.03 |
| High: | 83.24 |
| Low: | 80.66 |
| Volume: | 1,513,307 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 81.73 | 82.83 | 80.82 | 82.23 | 1,156,743 | +0.38 | +0.46 |
| 2025-04-28 | 81.03 | 83.24 | 80.66 | 81.85 | 1,513,307 | +0.96 | +1.19 |
| 2025-04-25 | 82.34 | 82.53 | 80.68 | 80.89 | 1,149,424 | -1.69 | -2.05 |
| 2025-04-24 | 81.40 | 82.84 | 80.71 | 82.58 | 1,114,381 | +1.74 | +2.15 |
| 2025-04-23 | 80.95 | 82.58 | 79.95 | 80.84 | 1,743,078 | +1.05 | +1.32 |
| 2025-04-22 | 79.64 | 80.04 | 78.59 | 79.79 | 2,200,142 | +1.09 | +1.39 |
| 2025-04-21 | 79.19 | 79.19 | 77.59 | 78.70 | 2,258,437 | -0.81 | -1.02 |
| 2025-04-17 | 78.45 | 79.77 | 77.98 | 79.51 | 2,095,968 | +1.28 | +1.64 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 83.24 On 2025-04-28 |
79.95 On 2025-04-23 |
2.44 | 3.06 | 83.24 On 2025-04-28 |
80.82 On 2025-04-29 |
-2.91 | 81.68 |
| 10D | 83.24 On 2025-04-28 |
76.83 On 2025-04-16 |
3.47 | 4.41 | 83.24 On 2025-04-28 |
80.82 On 2025-04-29 |
-2.91 | 80.24 |
| 20D | 84.19 On 2025-04-01 |
69.81 On 2025-04-09 |
-2.12 | -2.51 | 84.19 On 2025-04-01 |
69.81 On 2025-04-09 |
-17.08 | 78.56 |
| WTD | 83.24 On 2025-04-28 |
80.66 On 2025-04-28 |
1.34 | 1.66 | 83.24 On 2025-04-28 |
80.82 On 2025-04-29 |
-2.91 | 82.04 |
| MTD | 84.19 On 2025-04-01 |
69.81 On 2025-04-09 |
-2.12 | -2.51 | 84.19 On 2025-04-01 |
69.81 On 2025-04-09 |
-17.08 | 78.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |