Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.20 | 1.39% | 14.54 | 14.1149 | 14.58 | 14.39 | 14.34 | 18:02:08 |
COOP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.21 | 14.68 | 13.74 | 14.29 | 513,191 | 0.33 | 2.32% |
| 1 Month | 13.11 | 14.68 | 12.25 | 13.53 | 375,640 | 1.43 | 10.91% |
| 3 Months | 13.33 | 14.68 | 11.80 | 13.12 | 393,762 | 1.21 | 9.08% |
| 6 Months | 9.54 | 14.68 | 8.32 | 11.68 | 533,979 | 5.00 | 52.41% |
| 1 Year | 14.55 | 14.80 | 6.57 | 10.11 | 720,923 | -0.01 | -0.07% |
| 3 Years | 15.56 | 16.53 | 6.57 | 11.11 | 733,212 | -1.02 | -6.56% |
| 5 Years | 15.56 | 16.53 | 6.57 | 11.11 | 733,212 | -1.02 | -6.56% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 |
