Mr Cooper Historical Data - COOP

COOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 7.21 0.46 6.81% 7.00 7.64 6.30 1,430,107
Mar 27 2020 6.75 -1.29 -16.04% 7.64 8.33 6.71 908,141
Mar 26 2020 8.04 1.09 15.68% 7.11 8.2549 7.11 986,322
Mar 25 2020 6.95 0.87 14.31% 6.24 7.34 6.10 1,326,329
Mar 24 2020 6.08 0.60 10.95% 5.73 6.085 4.87 1,174,522
Mar 23 2020 5.48 -0.71 -11.47% 6.34 6.37 5.25 1,209,339
Mar 20 2020 6.19 -0.62 -9.1% 6.97 7.35 6.13 1,255,025
Mar 19 2020 6.81 0.99 17.01% 5.76 6.95 5.52 916,051
Mar 18 2020 5.82 -0.71 -10.87% 6.40 6.68 5.50 769,582
Mar 17 2020 6.53 0.74 12.78% 5.98 6.97 5.62 1,010,181
Mar 16 2020 5.79 -2.29 -28.34% 6.50 7.20 5.79 1,417,467
Mar 13 2020 8.08 0.09 1.13% 8.80 8.8499 7.66 913,471
Mar 12 2020 7.99 -1.18 -12.87% 8.46 8.54 7.70 1,372,167
Mar 11 2020 9.17 -1.03 -10.1% 9.97 10.00 9.12 678,821
Mar 10 2020 10.20 0.41 4.19% 10.27 10.28 9.30 781,397
Mar 09 2020 9.79 -1.64 -14.35% 10.48 10.73 9.7101 1,142,720
Mar 06 2020 11.43 -0.79 -6.46% 11.87 11.87 11.28 1,193,052
Mar 05 2020 12.22 -0.90 -6.86% 12.74 13.00 11.96 518,698
Mar 04 2020 13.12 0.25 1.94% 13.16 13.265 12.55 471,955
Mar 03 2020 12.87 -0.53 -3.96% 13.37 13.61 12.58 555,465
Mar 02 2020 13.40 0.57 4.44% 12.83 13.90 12.6115 655,870
Feb 28 2020 12.83 0.13 1.02% 12.36 13.00 12.24 867,684
Feb 27 2020 12.70 -0.81 -6.0% 13.20 13.46 12.70 969,411
Feb 26 2020 13.51 0.11 0.82% 13.55 14.03 13.41 522,318
Feb 25 2020 13.40 -0.25 -1.83% 14.33 14.39 12.9509 1,685,297
Feb 24 2020 13.65 -0.89 -6.12% 14.35 14.54 13.59 784,576
Feb 21 2020 14.54 0.20 1.39% 14.39 14.58 14.1149 598,353
Feb 20 2020 14.34 -0.09 -0.59% 14.36 14.43 14.08 559,033
Feb 19 2020 14.425 0.00 0.0% 14.47 14.68 14.32 576,279
Feb 18 2020 14.425 0.49 3.48% 13.94 14.55 13.76 451,160
Feb 17 2020 13.94 0.00 +0.00% 14.21 14.28 13.74 0
Feb 14 2020 13.94 -0.19 -1.34% 14.21 14.28 13.74 466,292
Feb 13 2020 14.13 0.03 0.21% 13.97 14.30 13.97 428,732
Feb 12 2020 14.10 -0.05 -0.35% 14.30 14.33 13.91 316,332
Feb 11 2020 14.15 0.04 0.28% 14.22 14.24 14.01 294,885
Feb 10 2020 14.11 0.33 2.39% 13.81 14.22 13.70 373,701
Feb 07 2020 13.78 0.60 4.55% 13.10 13.80 13.08 421,629
Feb 06 2020 13.18 0.19 1.46% 13.10 13.44 13.06 296,417
Feb 05 2020 12.99 0.24 1.88% 12.90 13.059 12.74 312,091
Feb 04 2020 12.75 0.07 0.55% 12.91 13.06 12.73 285,124
Feb 03 2020 12.68 0.30 2.42% 12.51 12.78 12.25 781,866
Jan 31 2020 12.38 -0.46 -3.58% 12.70 12.78 12.35 332,824
Jan 30 2020 12.84 0.27 2.15% 12.43 12.86 12.32 202,028
Jan 29 2020 12.57 -0.22 -1.72% 12.78 12.86 12.50 273,920
Jan 28 2020 12.79 -0.05 -0.39% 12.92 13.01 12.65 211,095
Jan 27 2020 12.84 -0.02 -0.16% 12.66 13.02 12.66 271,245
Jan 24 2020 12.86 -0.26 -1.98% 13.11 13.26 12.80 282,342
Jan 23 2020 13.12 -0.19 -1.43% 13.29 13.33 12.95 314,186
Jan 22 2020 13.31 -0.44 -3.2% 13.82 13.8743 13.28 420,260
Jan 21 2020 13.75 0.12 0.88% 13.60 14.02 13.57 492,388
Jan 20 2020 13.63 0.00 +0.00% 13.50 13.87 13.4752 0
Jan 17 2020 13.63 0.25 1.87% 13.50 13.87 13.4752 370,672
Jan 16 2020 13.38 0.61 4.78% 12.77 13.46 12.77 449,289
Jan 15 2020 12.77 -0.32 -2.44% 12.91 13.08 12.70 446,863
Jan 14 2020 13.09 -0.68 -4.94% 13.70 14.12 13.00 442,051
Jan 13 2020 13.77 0.41 3.07% 13.38 13.79 13.28 781,565
Jan 10 2020 13.36 -0.01 -0.07% 13.41 13.74 13.28 408,193
Jan 09 2020 13.37 1.03 8.35% 12.48 13.485 12.46 621,217
Jan 08 2020 12.34 -0.01 -0.08% 12.33 12.56 12.20 368,262
Jan 07 2020 12.35 0.05 0.41% 12.20 12.39 12.01 325,368
Jan 06 2020 12.30 0.14 1.15% 12.03 12.35 11.80 485,714
Jan 03 2020 12.16 -0.06 -0.45% 12.05 12.22 11.90 357,060
Jan 02 2020 12.215 -0.30 -2.36% 12.54 12.60 12.10 564,480


Your Recent History
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.