Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.33 | -5.48% | 22.92 | 19:56:41 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 22.92 | 22.68 | 24.46 | 24.285 | 24.25 |
COOP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.90 | 25.14 | 22.68 | 24.18 | 821,693 | -0.98 | -4.1% |
| 1 Month | 21.00 | 25.14 | 20.3489 | 23.10 | 1,034,521 | 1.92 | 9.14% |
| 3 Months | 14.05 | 25.14 | 13.76 | 20.55 | 1,404,103 | 8.87 | 63.13% |
| 6 Months | 7.44 | 25.14 | 7.3309 | 16.70 | 1,116,817 | 15.48 | 208.06% |
| 1 Year | 11.66 | 25.14 | 4.31 | 14.08 | 919,602 | 11.26 | 96.57% |
| 3 Years | 15.56 | 25.14 | 4.31 | 12.53 | 875,077 | 7.36 | 47.3% |
| 5 Years | 15.56 | 25.14 | 4.31 | 12.53 | 875,077 | 7.36 | 47.3% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21 2020 | 22.92 | -1.33 | -5.48% | 24.285 | 24.46 | 22.68 | 1,280,738 |
| Oct 20 2020 | 24.25 | 0.52 | 2.19% | 24.32 | 25.14 | 24.1301 | 1,091,369 |
| Oct 19 2020 | 23.73 | -0.46 | -1.9% | 24.47 | 24.55 | 23.64 | 545,834 |
| Oct 16 2020 | 24.19 | -0.29 | -1.18% | 24.47 | 24.65 | 24.00 | 646,712 |
| Oct 15 2020 | 24.48 | 0.49 | 2.04% | 23.71 | 24.64 | 23.5201 | 1,037,578 |
| Oct 14 2020 | 23.99 | 0.05 | 0.21% | 23.90 | 24.705 | 23.82 | 786,972 |
| Oct 13 2020 | 23.94 | 0.26 | 1.1% | 23.19 | 24.19 | 23.19 | 750,150 |
| Oct 12 2020 | 23.68 | -0.52 | -2.15% | 24.14 | 24.37 | 23.56 | 703,525 |
| Oct 09 2020 | 24.20 | 0.47 | 1.98% | 24.36 | 24.47 | 23.70 | 822,123 |
| Oct 08 2020 | 23.73 | 0.35 | 1.5% | 23.65 | 24.09 | 23.26 | 671,546 |
| Oct 07 2020 | 23.38 | -0.15 | -0.64% | 24.02 | 24.23 | 23.30 | 1,278,423 |
| Oct 06 2020 | 23.53 | -0.42 | -1.75% | 24.00 | 24.465 | 23.38 | 1,195,068 |
| Oct 05 2020 | 23.95 | 0.07 | 0.29% | 24.24 | 24.58 | 23.78 | 1,022,577 |
| Oct 02 2020 | 23.88 | 0.72 | 3.11% | 22.42 | 24.06 | 22.40 | 1,288,545 |
| Oct 01 2020 | 23.16 | 0.84 | 3.76% | 22.39 | 23.40 | 22.18 | 1,271,460 |
| Sep 30 2020 | 22.32 | 0.08 | 0.36% | 22.21 | 22.90 | 22.14 | 1,097,030 |
| Sep 29 2020 | 22.24 | -0.16 | -0.71% | 22.38 | 22.80 | 21.93 | 1,146,077 |
| Sep 28 2020 | 22.40 | 1.47 | 7.02% | 21.40 | 22.95 | 21.30 | 1,472,948 |
| Sep 25 2020 | 20.93 | 0.13 | 0.6% | 20.66 | 21.2802 | 20.6678 | 885,431 |
| Sep 24 2020 | 20.805 | -0.20 | -0.93% | 20.97 | 21.23 | 20.3489 | 1,004,532 |
| Sep 23 2020 | 21.00 | 0.50 | 2.44% | 21.00 | 22.14 | 20.95 | 1,665,400 |
| Sep 22 2020 | 20.50 | -0.65 | -3.07% | 21.23 | 21.245 | 19.89 | 1,421,462 |
