NYSE:COO
Cooper Companies Inc (The) Stock Price (Quote)
$94.31
+4.08 (+4.52%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $87.96 | $98.58 | Friday, 31st May 2024 COO stock ended at $94.31. This is 4.52% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.85% from a day low at $90.79 to a day high of $96.10. |
90 days | $87.96 | $104.07 | |
52 weeks | $87.96 | $399.62 |
Historical Cooper Companies Inc (The) prices
Date | Open | High | Low | Close | Volume |
Jun 20, 2016 | $163.35 | $164.89 | $163.11 | $164.25 | 333 100 |
Jun 17, 2016 | $162.52 | $162.75 | $159.81 | $161.86 | 474 500 |
Jun 16, 2016 | $161.91 | $163.31 | $161.18 | $162.93 | 228 042 |
Jun 15, 2016 | $162.73 | $163.84 | $161.44 | $162.54 | 290 486 |
Jun 14, 2016 | $163.88 | $163.88 | $161.46 | $162.99 | 269 580 |
Jun 13, 2016 | $163.05 | $164.50 | $162.02 | $162.32 | 314 803 |
Jun 10, 2016 | $164.95 | $164.95 | $162.52 | $163.24 | 355 753 |
Jun 09, 2016 | $164.42 | $165.99 | $163.92 | $165.20 | 272 642 |
Jun 08, 2016 | $164.54 | $165.41 | $164.00 | $164.92 | 301 592 |
Jun 07, 2016 | $163.07 | $166.48 | $162.21 | $165.02 | 795 414 |
Jun 06, 2016 | $165.40 | $166.10 | $162.88 | $163.07 | 756 250 |
Jun 03, 2016 | $171.05 | $173.50 | $164.01 | $165.40 | 1 376 342 |
Jun 02, 2016 | $166.00 | $167.42 | $164.41 | $167.42 | 782 520 |
Jun 01, 2016 | $162.91 | $166.07 | $161.62 | $165.63 | 605 627 |
May 31, 2016 | $163.34 | $164.14 | $162.33 | $162.81 | 661 547 |
May 27, 2016 | $162.00 | $163.14 | $161.11 | $162.50 | 599 586 |
May 26, 2016 | $164.71 | $164.71 | $161.14 | $161.93 | 474 740 |
May 25, 2016 | $163.93 | $164.83 | $162.46 | $164.62 | 399 831 |
May 24, 2016 | $161.84 | $163.35 | $160.88 | $163.01 | 341 011 |
May 23, 2016 | $160.85 | $161.99 | $159.98 | $161.10 | 287 255 |
May 20, 2016 | $159.45 | $161.04 | $156.70 | $160.35 | 300 706 |
May 19, 2016 | $157.49 | $159.76 | $156.85 | $159.29 | 296 440 |
May 18, 2016 | $158.00 | $160.42 | $156.60 | $158.28 | 367 276 |
May 17, 2016 | $160.03 | $161.17 | $157.51 | $158.20 | 431 862 |
May 16, 2016 | $158.36 | $161.73 | $157.21 | $160.33 | 459 477 |
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.