Register for streaming realtime charts, analysis tools, and prices.
COOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 81.72 | 2.24 | 2.82% | 81.00 | 81.98 | 78.39 | 1,043,628 |
| Apr 23 2024 | 79.48 | 1.42 | 1.82% | 78.48 | 80.21 | 78.37 | 596,690 |
| Apr 22 2024 | 78.06 | 0.51 | 0.66% | 77.68 | 78.62 | 77.2801 | 453,798 |
| Apr 19 2024 | 77.55 | 1.78 | 2.35% | 75.61 | 77.67 | 75.61 | 389,229 |
| Apr 18 2024 | 75.77 | 0.06 | 0.08% | 75.76 | 76.76 | 75.69 | 271,844 |
| Apr 17 2024 | 75.71 | 0.15 | 0.20% | 75.90 | 76.5682 | 75.2838 | 208,557 |
| Apr 16 2024 | 75.56 | 0.07 | 0.09% | 75.30 | 76.01 | 74.485 | 194,363 |
| Apr 15 2024 | 75.49 | -0.38 | -0.50% | 77.16 | 77.17 | 74.71 | 271,892 |
| Apr 12 2024 | 75.87 | -1.35 | -1.75% | 76.62 | 76.96 | 75.00 | 273,090 |
| Apr 11 2024 | 77.22 | 0.77 | 1.01% | 76.55 | 77.285 | 76.025 | 279,380 |
| Apr 10 2024 | 76.45 | -1.12 | -1.44% | 75.83 | 77.715 | 75.32 | 498,807 |
| Apr 09 2024 | 77.57 | 0.03 | 0.04% | 78.51 | 78.54 | 76.25 | 245,565 |
| Apr 08 2024 | 77.54 | 0.41 | 0.53% | 77.68 | 78.15 | 77.06 | 463,768 |
| Apr 05 2024 | 77.13 | 1.19 | 1.57% | 76.04 | 77.525 | 75.53 | 602,340 |
| Apr 04 2024 | 75.94 | 0.20 | 0.26% | 76.20 | 76.90 | 75.44 | 376,857 |
| Apr 03 2024 | 75.74 | -0.10 | -0.13% | 75.49 | 76.23 | 75.06 | 507,850 |
| Apr 02 2024 | 75.84 | -0.90 | -1.17% | 75.79 | 76.26 | 75.16 | 401,389 |
| Apr 01 2024 | 76.74 | -1.21 | -1.55% | 77.46 | 77.67 | 76.59 | 321,944 |
| Mar 28 2024 | 77.95 | -0.06 | -0.08% | 78.28 | 78.525 | 77.76 | 600,647 |
| Mar 27 2024 | 78.01 | 2.25 | 2.97% | 76.26 | 78.07 | 76.17 | 315,215 |
| Mar 26 2024 | 75.76 | -0.07 | -0.09% | 76.18 | 76.38 | 75.68 | 250,800 |
| Mar 25 2024 | 75.83 | 0.26 | 0.34% | 75.78 | 76.695 | 75.4289 | 444,938 |
| Mar 22 2024 | 75.57 | -1.46 | -1.90% | 76.90 | 77.10 | 75.52 | 298,430 |
| Mar 21 2024 | 77.03 | 0.65 | 0.85% | 77.16 | 78.19 | 76.80 | 476,512 |
| Mar 20 2024 | 76.38 | 2.12 | 2.85% | 73.97 | 77.00 | 73.73 | 546,650 |
| Mar 19 2024 | 74.26 | 1.39 | 1.91% | 72.53 | 74.29 | 72.53 | 416,500 |
| Mar 18 2024 | 72.87 | -1.81 | -2.42% | 73.25 | 73.6873 | 72.00 | 739,202 |
| Mar 15 2024 | 74.68 | 1.41 | 1.92% | 72.92 | 74.79 | 72.92 | 1,342,291 |
| Mar 14 2024 | 73.27 | 0.11 | 0.15% | 73.23 | 74.55 | 72.70 | 488,087 |
| Mar 13 2024 | 73.16 | -0.01 | -0.01% | 73.00 | 73.8299 | 72.72 | 275,724 |
| Mar 12 2024 | 73.17 | 0.53 | 0.73% | 72.45 | 74.12 | 72.4119 | 346,820 |
| Mar 11 2024 | 72.64 | 0.78 | 1.09% | 71.46 | 72.80 | 70.875 | 387,366 |
| Mar 08 2024 | 71.86 | -0.15 | -0.21% | 72.31 | 73.21 | 71.65 | 380,566 |
| Mar 07 2024 | 72.01 | -0.38 | -0.52% | 72.71 | 73.4916 | 71.52 | 503,674 |
| Mar 06 2024 | 72.39 | -0.04 | -0.06% | 73.60 | 75.2299 | 72.14 | 802,221 |
| Mar 05 2024 | 72.43 | 1.20 | 1.68% | 70.70 | 72.82 | 70.51 | 487,976 |
| Mar 04 2024 | 71.23 | -0.45 | -0.63% | 71.52 | 71.91 | 70.01 | 511,595 |
| Mar 01 2024 | 71.68 | 0.40 | 0.56% | 71.00 | 72.21 | 70.71 | 327,205 |
| Feb 29 2024 | 71.28 | -0.83 | -1.15% | 73.13 | 73.13 | 71.10 | 772,805 |
| Feb 28 2024 | 72.11 | -0.11 | -0.15% | 71.63 | 72.75 | 71.60 | 237,957 |
| Feb 27 2024 | 72.22 | 0.21 | 0.29% | 72.43 | 72.885 | 71.67 | 226,952 |
| Feb 26 2024 | 72.01 | -0.93 | -1.28% | 72.67 | 73.4509 | 71.882 | 289,433 |
| Feb 23 2024 | 72.94 | 0.66 | 0.91% | 72.37 | 73.59 | 72.28 | 300,849 |
| Feb 22 2024 | 72.28 | -0.12 | -0.17% | 72.43 | 73.055 | 71.99 | 257,035 |
| Feb 21 2024 | 72.40 | -0.43 | -0.59% | 72.52 | 72.89 | 71.575 | 273,502 |
| Feb 20 2024 | 72.83 | -0.61 | -0.83% | 72.72 | 73.10 | 72.5238 | 298,109 |
| Feb 16 2024 | 73.44 | -1.46 | -1.95% | 74.59 | 74.70 | 73.345 | 363,819 |
| Feb 15 2024 | 74.90 | 1.05 | 1.42% | 74.79 | 75.96 | 73.715 | 779,047 |
| Feb 14 2024 | 73.85 | 3.11 | 4.40% | 71.52 | 73.92 | 71.07 | 682,226 |
| Feb 13 2024 | 70.74 | -2.70 | -3.68% | 71.21 | 72.80 | 70.31 | 912,086 |
| Feb 12 2024 | 73.44 | 1.47 | 2.04% | 72.50 | 74.90 | 72.40 | 1,153,289 |
| Feb 09 2024 | 71.97 | 3.70 | 5.42% | 65.93 | 72.64 | 65.80 | 2,186,855 |
| Feb 08 2024 | 68.27 | 0.61 | 0.90% | 67.66 | 68.51 | 67.04 | 484,837 |
| Feb 07 2024 | 67.66 | 0.04 | 0.06% | 67.81 | 68.2999 | 66.875 | 471,043 |
| Feb 06 2024 | 67.62 | 1.16 | 1.75% | 66.30 | 67.69 | 66.10 | 413,532 |
| Feb 05 2024 | 66.46 | -1.13 | -1.67% | 66.87 | 67.03 | 65.535 | 358,247 |
| Feb 02 2024 | 67.59 | 0.66 | 0.99% | 66.23 | 68.32 | 66.20 | 467,903 |
| Feb 01 2024 | 66.93 | -0.43 | -0.64% | 67.60 | 68.01 | 65.96 | 447,886 |
| Jan 31 2024 | 67.36 | -1.06 | -1.55% | 68.24 | 68.71 | 66.90 | 429,381 |
| Jan 30 2024 | 68.42 | 0.43 | 0.63% | 67.54 | 69.05 | 67.54 | 513,891 |
| Jan 29 2024 | 67.99 | 1.90 | 2.87% | 66.21 | 68.49 | 65.76 | 642,450 |
| Jan 26 2024 | 66.09 | 0.34 | 0.52% | 66.17 | 66.695 | 65.89 | 284,798 |
