COO: The Cooper Companies Inc.

As of Friday, May 24th, 2024

$ 94.89

+0.45 +0.48%

Open: 93.79
High: 95.11
Low: 93.79
Volume: 678,585
Previous Close on Thursday, May 23rd, 2024

$ 94.44

-2.16 -2.24%

Open: 96.35
High: 96.55
Low: 94.26
Volume: 642,218
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 93.79 95.11 93.79 94.89 678,585 +0.45 +0.48
2024-05-23 96.35 96.55 94.26 94.44 642,218 -2.16 -2.24
2024-05-22 96.37 97.33 95.52 96.60 635,200 -0.16 -0.17
2024-05-21 96.77 97.13 95.30 96.76 830,978 -0.45 -0.46
2024-05-20 97.29 97.86 96.88 97.21 572,776 -0.10 -0.10
2024-05-17 98.07 98.07 96.55 97.31 547,018 -0.59 -0.60
2024-05-16 98.15 98.58 97.83 97.90 767,920 0.00 0.00
2024-05-15 96.55 98.04 96.52 97.90 776,586 +1.94 +2.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 97.86
On 2024-05-20
93.79
On 2024-05-24
-2.42 -2.49 97.86
On 2024-05-20
93.79
On 2024-05-24
-4.16 95.98
10D 98.58
On 2024-05-16
92.57
On 2024-05-13
0.13 0.14 98.58
On 2024-05-16
93.79
On 2024-05-24
-4.86 96.18
20D 98.58
On 2024-05-16
87.96
On 2024-05-02
6.05 6.81 98.58
On 2024-05-16
93.79
On 2024-05-24
-4.86 93.90
WTD 97.86
On 2024-05-20
93.79
On 2024-05-24
-2.42 -2.49 97.86
On 2024-05-20
93.79
On 2024-05-24
-4.16 95.98
MTD 98.58
On 2024-05-16
87.96
On 2024-05-02
5.83 6.55 98.58
On 2024-05-16
93.79
On 2024-05-24
-4.86 94.40
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
COO

The Cooper Companies Inc.

94.89 +0.45 +0.48 678,585