NASDAQ:COOP
Mr. Cooper Group Inc. Stock Price (Quote)
$83.40
+0.510 (+0.615%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $76.85 | $85.17 | Friday, 31st May 2024 COOP stock ended at $83.40. This is 0.615% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.89% from a day low at $82.18 to a day high of $83.74. |
90 days | $70.01 | $85.17 | |
52 weeks | $46.39 | $85.17 |
Historical Mr. Cooper Group Inc. prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $83.40 | $83.74 | $82.18 | $83.40 | 380 132 |
May 30, 2024 | $81.80 | $83.36 | $80.40 | $82.89 | 245 406 |
May 29, 2024 | $81.73 | $81.73 | $81.00 | $81.16 | 263 740 |
May 28, 2024 | $82.97 | $83.48 | $81.97 | $82.42 | 284 046 |
May 24, 2024 | $81.94 | $82.94 | $81.94 | $82.52 | 187 913 |
May 23, 2024 | $83.86 | $83.86 | $81.60 | $81.69 | 254 995 |
May 22, 2024 | $84.25 | $84.69 | $83.26 | $83.44 | 241 124 |
May 21, 2024 | $83.45 | $84.75 | $83.45 | $84.75 | 290 793 |
May 20, 2024 | $84.53 | $85.17 | $83.66 | $83.80 | 321 389 |
May 17, 2024 | $84.56 | $84.83 | $83.66 | $84.36 | 289 790 |
May 16, 2024 | $83.00 | $84.45 | $83.00 | $84.22 | 282 256 |
May 15, 2024 | $82.70 | $84.37 | $82.53 | $83.11 | 424 218 |
May 14, 2024 | $81.48 | $82.08 | $80.98 | $81.97 | 416 534 |
May 13, 2024 | $85.00 | $85.00 | $80.78 | $80.98 | 635 838 |
May 10, 2024 | $83.73 | $84.37 | $83.20 | $83.97 | 283 285 |
May 09, 2024 | $82.26 | $84.00 | $82.26 | $83.93 | 308 206 |
May 08, 2024 | $81.14 | $82.46 | $81.14 | $82.16 | 218 832 |
May 07, 2024 | $81.66 | $82.83 | $81.66 | $81.77 | 312 401 |
May 06, 2024 | $80.42 | $81.98 | $80.11 | $81.25 | 384 824 |
May 03, 2024 | $79.61 | $80.40 | $79.24 | $80.10 | 331 965 |
May 02, 2024 | $78.34 | $79.30 | $77.54 | $78.65 | 390 940 |
May 01, 2024 | $77.46 | $78.92 | $76.85 | $77.51 | 361 133 |
Apr 30, 2024 | $78.63 | $79.21 | $77.12 | $77.20 | 374 902 |
Apr 29, 2024 | $79.03 | $79.39 | $78.15 | $79.24 | 332 998 |
Apr 26, 2024 | $79.00 | $79.59 | $78.55 | $78.73 | 361 633 |
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 COOP stock historical prices to predict future price movements?
Trend Analysis: Examine the COOP 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 COOP 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.