NYSE:COO
Cooper Companies Inc (The) Stock Price (Quote)
$97.90
+0 (+0%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $87.96 | $98.58 | Thursday, 16th May 2024 COO stock ended at $97.90. During the day the stock fluctuated 0.767% from a day low at $97.83 to a day high of $98.58. |
90 days | $87.96 | $377.43 | |
52 weeks | $87.96 | $399.62 |
Date | Open | High | Low | Close | Volume |
Dec 21, 2023 | $363.96 | $369.26 | $363.96 | $368.46 | 121 376 |
Dec 20, 2023 | $365.69 | $367.26 | $360.20 | $360.34 | 192 001 |
Dec 19, 2023 | $365.78 | $371.95 | $363.27 | $365.40 | 377 221 |
Dec 18, 2023 | $363.45 | $369.17 | $361.24 | $365.68 | 289 589 |
Dec 15, 2023 | $365.14 | $366.05 | $361.94 | $363.20 | 479 674 |
Dec 14, 2023 | $358.37 | $378.27 | $356.28 | $367.25 | 696 383 |
Dec 13, 2023 | $340.86 | $356.85 | $339.16 | $355.61 | 365 302 |
Dec 12, 2023 | $341.03 | $343.11 | $337.06 | $340.26 | 241 858 |
Dec 11, 2023 | $334.95 | $339.41 | $333.81 | $339.36 | 318 448 |
Dec 08, 2023 | $344.00 | $346.01 | $330.77 | $335.00 | 568 513 |
Dec 07, 2023 | $342.81 | $345.91 | $342.01 | $344.95 | 253 010 |
Dec 06, 2023 | $338.11 | $344.91 | $336.98 | $342.57 | 345 894 |
Dec 05, 2023 | $337.15 | $337.54 | $330.21 | $335.29 | 212 930 |
Dec 04, 2023 | $338.44 | $340.19 | $336.55 | $338.32 | 270 605 |
Dec 01, 2023 | $336.61 | $341.49 | $333.93 | $341.08 | 205 730 |
Nov 30, 2023 | $331.88 | $337.38 | $328.86 | $336.92 | 373 549 |
Nov 29, 2023 | $334.96 | $337.50 | $330.19 | $331.59 | 338 208 |
Nov 28, 2023 | $334.81 | $337.22 | $332.78 | $334.34 | 237 719 |
Nov 27, 2023 | $336.60 | $338.75 | $334.64 | $335.06 | 348 862 |
Nov 24, 2023 | $338.18 | $339.91 | $336.61 | $339.34 | 71 703 |
Nov 22, 2023 | $339.91 | $342.86 | $338.17 | $339.04 | 170 142 |
Nov 21, 2023 | $338.86 | $344.97 | $336.50 | $337.39 | 246 907 |
Nov 20, 2023 | $335.00 | $338.66 | $334.41 | $338.01 | 354 942 |
Nov 17, 2023 | $344.07 | $344.07 | $334.84 | $337.12 | 340 298 |
Nov 16, 2023 | $344.66 | $347.12 | $340.11 | $340.57 | 212 046 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use COO stock historical prices to predict future price movements?
Trend Analysis: Examine the COO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the COO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.