Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
53.63 | 52.46 | 53.82 | 53.97 |
COOP Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 52.80 | 54.68 | 52.46 | 53.65 | 456,359 | 0.16 | 0.3% |
1 Month | 56.49 | 56.49 | 52.46 | 53.86 | 576,294 | -3.53 | -6.25% |
3 Months | 50.65 | 60.68 | 50.43 | 55.41 | 591,038 | 2.31 | 4.56% |
6 Months | 40.81 | 60.68 | 40.76 | 50.72 | 590,952 | 12.15 | 29.77% |
1 Year | 40.81 | 60.68 | 37.54 | 46.46 | 605,996 | 12.15 | 29.77% |
3 Years | 22.42 | 60.68 | 20.20 | 39.81 | 750,473 | 30.54 | 136.22% |
5 Years | 15.56 | 60.68 | 4.31 | 27.76 | 799,865 | 37.40 | 240.36% |
COOP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 02 2023 | 53.97 | 0.41 | 0.77% | 54.00 | 54.49 | 53.24 | 566,778 |
Sep 29 2023 | 53.56 | -0.42 | -0.78% | 54.04 | 54.45 | 53.41 | 471,995 |
Sep 28 2023 | 53.98 | 0.45 | 0.84% | 53.39 | 54.68 | 53.38 | 529,646 |
Sep 27 2023 | 53.53 | 0.65 | 1.23% | 53.27 | 54.00 | 52.8393 | 379,126 |
Sep 26 2023 | 52.88 | -0.16 | -0.3% | 52.80 | 53.32 | 52.56 | 334,250 |
Sep 25 2023 | 53.04 | -0.23 | -0.43% | 53.22 | 53.54 | 52.89 | 495,343 |
Sep 22 2023 | 53.27 | 0.40 | 0.76% | 52.82 | 53.73 | 52.67 | 504,869 |
Sep 21 2023 | 52.87 | -1.09 | -2.02% | 53.86 | 53.94 | 52.85 | 457,979 |
Sep 20 2023 | 53.96 | 0.04 | 0.07% | 54.16 | 54.70 | 53.80 | 548,947 |
Sep 19 2023 | 53.92 | -0.08 | -0.15% | 54.30 | 54.92 | 53.90 | 631,898 |
Sep 18 2023 | 54.00 | -0.16 | -0.3% | 54.24 | 55.14 | 53.94 | 556,754 |
Sep 15 2023 | 54.16 | -0.10 | -0.18% | 54.00 | 54.22 | 53.58 | 1,770,493 |
Sep 14 2023 | 54.26 | 0.83 | 1.55% | 53.98 | 54.32 | 53.70 | 631,642 |
Sep 13 2023 | 53.43 | -0.55 | -1.02% | 54.00 | 54.21 | 53.325 | 455,423 |
Sep 12 2023 | 53.98 | 0.01 | 0.02% | 53.90 | 54.23 | 53.64 | 438,723 |
Sep 11 2023 | 53.97 | 0.11 | 0.2% | 54.25 | 54.33 | 53.75 | 540,149 |
Sep 08 2023 | 53.86 | 0.10 | 0.19% | 53.59 | 54.12 | 52.91 | 439,433 |
Sep 07 2023 | 53.76 | -0.24 | -0.44% | 53.97 | 54.29 | 53.71 | 550,083 |
Sep 06 2023 | 54.00 | -1.18 | -2.14% | 55.03 | 55.29 | 53.40 | 670,617 |
Sep 05 2023 | 55.18 | -1.61 | -2.84% | 56.49 | 56.49 | 54.98 | 551,732 |