COO: The Cooper Companies Inc.

As of Friday, September 12th, 2025

$ 66.68

-1.78 -2.60%

Open: 68.13
High: 68.13
Low: 66.35
Volume: 3,144,028
Previous Close on Thursday, September 11th, 2025

$ 68.46

+0.80 +1.18%

Open: 67.67
High: 68.73
Low: 67.67
Volume: 1,713,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 68.13 68.13 66.35 66.68 3,144,028 -1.78 -2.60
2025-09-11 67.67 68.73 67.67 68.46 1,713,543 +0.80 +1.18
2025-09-10 68.19 68.51 67.30 67.66 2,393,330 -0.59 -0.86
2025-09-09 68.31 68.48 67.46 68.25 2,362,811 -0.54 -0.78
2025-09-08 69.43 69.81 68.34 68.79 3,555,928 +0.70 +1.03
2025-09-05 68.28 69.76 68.07 68.09 2,680,165 +0.09 +0.13
2025-09-04 66.83 68.08 65.97 68.00 3,101,100 +0.86 +1.28
2025-09-03 66.25 67.28 65.55 67.14 3,816,418 +1.81 +2.77
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 69.81
On 2025-09-08		 66.35
On 2025-09-12		 -1.41 -2.07 69.81
On 2025-09-08		 66.35
On 2025-09-12		 -4.96 67.97
10D 69.81
On 2025-09-08		 64.82
On 2025-08-29		 2.10 3.25 69.81
On 2025-09-08		 66.35
On 2025-09-12		 -4.96 67.58
20D 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -6.76 -9.20 75.54
On 2025-08-22		 61.78
On 2025-08-28		 -18.22 70.21
WTD 69.81
On 2025-09-08		 66.35
On 2025-09-12		 -1.41 -2.07 69.81
On 2025-09-08		 66.35
On 2025-09-12		 -4.96 67.97
MTD 69.81
On 2025-09-08		 64.89
On 2025-09-02		 -0.72 -1.06 69.81
On 2025-09-08		 66.35
On 2025-09-12		 -4.96 67.60
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AMWD

American Woodmark Corp.

68.32 -0.14 -0.20 200,395
HII

Huntington Ingalls Industries Inc.

274.71 -1.36 -0.49 215,805
PINS

Pinterest Inc.

35.03 +0.07 +0.20 6,133,377
PLCE

The Children's Place Inc.

6.98 -0.35 -4.77 918,847
COO

The Cooper Companies Inc.

66.68 -1.78 -2.60 3,144,028