NASDAQ:COOP
Mr. Cooper Group Inc. Stock Price (Quote)
$84.36
+0.140 (+0.166%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.28 | $85.00 | Friday, 17th May 2024 COOP stock ended at $84.36. This is 0.166% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.40% from a day low at $83.66 to a day high of $84.83. |
90 days | $70.01 | $85.00 | |
52 weeks | $44.27 | $85.00 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | $57.35 | $57.43 | $56.84 | $57.03 | 512 902 |
Nov 15, 2023 | $57.20 | $57.70 | $56.64 | $57.23 | 717 616 |
Nov 14, 2023 | $56.66 | $56.94 | $55.82 | $56.85 | 1 143 229 |
Nov 13, 2023 | $55.83 | $56.66 | $55.61 | $55.67 | 320 186 |
Nov 10, 2023 | $55.04 | $56.17 | $54.73 | $55.93 | 546 836 |
Nov 09, 2023 | $55.60 | $56.08 | $54.08 | $55.01 | 949 998 |
Nov 08, 2023 | $56.99 | $56.99 | $54.88 | $55.54 | 1 456 421 |
Nov 07, 2023 | $58.12 | $58.12 | $56.99 | $57.11 | 550 183 |
Nov 06, 2023 | $58.20 | $58.24 | $57.75 | $57.97 | 425 815 |
Nov 03, 2023 | $58.36 | $58.79 | $57.86 | $58.40 | 533 716 |
Nov 02, 2023 | $58.44 | $58.44 | $56.37 | $57.30 | 1 054 955 |
Nov 01, 2023 | $56.35 | $58.00 | $55.95 | $57.75 | 441 496 |
Oct 31, 2023 | $56.00 | $56.97 | $55.91 | $56.53 | 507 373 |
Oct 30, 2023 | $57.52 | $57.52 | $55.92 | $56.27 | 555 549 |
Oct 27, 2023 | $57.22 | $57.80 | $56.22 | $56.91 | 566 292 |
Oct 26, 2023 | $56.82 | $57.76 | $56.58 | $57.03 | 804 359 |
Oct 25, 2023 | $52.73 | $57.25 | $52.73 | $55.66 | 1 331 685 |
Oct 24, 2023 | $53.00 | $53.74 | $52.88 | $53.73 | 447 001 |
Oct 23, 2023 | $52.85 | $53.64 | $52.50 | $52.68 | 432 109 |
Oct 20, 2023 | $53.67 | $53.89 | $52.99 | $53.36 | 503 628 |
Oct 19, 2023 | $54.33 | $54.97 | $53.52 | $53.58 | 629 429 |
Oct 18, 2023 | $55.17 | $55.17 | $54.42 | $54.55 | 360 351 |
Oct 17, 2023 | $55.16 | $55.86 | $54.92 | $55.60 | 313 776 |
Oct 16, 2023 | $54.23 | $55.92 | $54.23 | $55.42 | 425 735 |
Oct 13, 2023 | $54.68 | $54.88 | $53.69 | $53.99 | 322 917 |
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.