COO: The Cooper Companies Inc.

As of Friday, September 11th, 2026

$ 53.91

-0.26 -0.48%

Open: 54.66
High: 55.66
Low: 53.15
Volume: 6,433,005
Previous Close on Thursday, September 10th, 2026

$ 54.17

-9.31 -14.67%

Open: 51.88
High: 55.43
Low: 51.01
Volume: 18,650,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 54.66 55.66 53.15 53.91 6,433,005 -0.26 -0.48
2026-09-10 51.88 55.43 51.01 54.17 18,650,986 -9.31 -14.67
2026-09-09 67.07 67.92 62.24 63.48 9,313,083 -4.21 -6.22
2026-09-08 68.55 68.99 67.59 67.69 2,925,181 -1.90 -2.73
2026-09-04 70.33 70.48 69.51 69.59 1,956,143 -1.05 -1.49
2026-09-03 69.78 70.68 69.09 70.64 2,093,850 +0.91 +1.31
2026-09-02 69.31 71.07 69.28 69.73 1,576,941 +0.45 +0.65
2026-09-01 70.26 70.80 69.08 69.28 1,355,192 -0.81 -1.16
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 70.48
On 2026-09-04		 51.01
On 2026-09-10		 -16.73 -23.68 70.48
On 2026-09-04		 51.01
On 2026-09-10		 -27.62 61.77
10D 71.50
On 2026-08-28		 51.01
On 2026-09-10		 -17.05 -24.03 71.50
On 2026-08-28		 51.01
On 2026-09-10		 -28.66 65.98
20D 78.11
On 2026-08-19		 51.01
On 2026-09-10		 -22.69 -29.62 78.11
On 2026-08-19		 51.01
On 2026-09-10		 -34.69 70.42
WTD 68.99
On 2026-09-08		 51.01
On 2026-09-10		 -15.68 -22.53 68.99
On 2026-09-08		 51.01
On 2026-09-10		 -26.06 59.81
MTD 71.07
On 2026-09-02		 51.01
On 2026-09-10		 -16.18 -23.08 71.07
On 2026-09-02		 51.01
On 2026-09-10		 -28.23 64.81
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
LBTYK

Liberty Global Plc. ORD Class K

10.15 -0.25 -2.40 1,565,109
AMG

Affiliated Managers Group Inc.

355.61 +1.08 +0.30 181,844
TAP

Molson Coors Beverage Company

38.93 +0.49 +1.27 2,594,203
IIIN

Insteel Industries Inc.

30.61 +0.16 +0.53 78,251
COO

The Cooper Companies Inc.

53.91 -0.26 -0.48 6,433,005