Register for real-time alerts, custom portfolio, and market movers
COOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 90.72 | -1.63 | -1.77% | 92.01 | 92.6529 | 90.53 | 1,260,452 |
| Sep 19 2024 | 92.35 | -1.28 | -1.37% | 95.64 | 95.64 | 92.185 | 401,117 |
| Sep 18 2024 | 93.63 | -0.87 | -0.92% | 94.79 | 96.00 | 92.99 | 465,561 |
| Sep 17 2024 | 94.50 | -0.47 | -0.49% | 95.30 | 95.58 | 93.86 | 299,691 |
| Sep 16 2024 | 94.97 | 0.44 | 0.47% | 95.00 | 95.10 | 93.32 | 259,660 |
| Sep 13 2024 | 94.53 | 4.56 | 5.07% | 91.24 | 94.59 | 91.24 | 391,304 |
| Sep 12 2024 | 89.97 | 2.09 | 2.38% | 88.10 | 90.25 | 87.895 | 328,382 |
| Sep 11 2024 | 87.88 | 0.96 | 1.10% | 86.49 | 88.03 | 84.1501 | 581,379 |
| Sep 10 2024 | 86.92 | -1.22 | -1.38% | 88.11 | 88.16 | 84.79 | 771,953 |
| Sep 09 2024 | 88.14 | -1.25 | -1.40% | 89.47 | 89.50 | 87.81 | 440,992 |
| Sep 06 2024 | 89.39 | -2.48 | -2.70% | 91.85 | 92.996 | 89.215 | 375,279 |
| Sep 05 2024 | 91.87 | 0.22 | 0.24% | 92.22 | 92.295 | 90.98 | 189,156 |
| Sep 04 2024 | 91.65 | 0.02 | 0.02% | 91.76 | 92.9999 | 91.39 | 218,409 |
| Sep 03 2024 | 91.63 | -2.18 | -2.32% | 92.31 | 93.50 | 91.07 | 295,733 |
| Aug 30 2024 | 93.81 | 0.95 | 1.02% | 93.10 | 93.90 | 92.33 | 243,997 |
| Aug 29 2024 | 92.86 | 0.88 | 0.96% | 92.28 | 93.03 | 91.89 | 339,293 |
| Aug 28 2024 | 91.98 | 0.01 | 0.01% | 91.39 | 92.14 | 91.25 | 215,484 |
| Aug 27 2024 | 91.97 | -0.15 | -0.16% | 92.06 | 92.4336 | 91.19 | 217,737 |
| Aug 26 2024 | 92.12 | -0.64 | -0.69% | 93.65 | 94.74 | 91.90 | 364,186 |
| Aug 23 2024 | 92.76 | 2.13 | 2.35% | 90.73 | 93.41 | 90.45 | 339,489 |
| Aug 22 2024 | 90.63 | -0.10 | -0.11% | 90.59 | 91.18 | 90.08 | 261,481 |
| Aug 21 2024 | 90.73 | 0.22 | 0.24% | 90.66 | 91.105 | 89.73 | 268,451 |
| Aug 20 2024 | 90.51 | -0.65 | -0.71% | 91.15 | 91.15 | 89.82 | 201,707 |
| Aug 19 2024 | 91.16 | 1.02 | 1.13% | 90.39 | 91.285 | 90.00 | 194,236 |
| Aug 16 2024 | 90.14 | -0.58 | -0.64% | 90.43 | 92.035 | 88.875 | 402,354 |
| Aug 15 2024 | 90.72 | 1.93 | 2.17% | 91.36 | 91.7899 | 89.00 | 489,883 |
| Aug 14 2024 | 88.79 | 2.87 | 3.34% | 87.21 | 88.9869 | 87.00 | 319,098 |
| Aug 13 2024 | 85.92 | 1.18 | 1.39% | 85.59 | 86.92 | 85.445 | 362,938 |
| Aug 12 2024 | 84.74 | -2.34 | -2.69% | 87.15 | 87.74 | 84.4301 | 225,828 |
| Aug 09 2024 | 87.08 | 1.02 | 1.19% | 86.25 | 87.23 | 86.21 | 300,664 |
| Aug 08 2024 | 86.06 | 2.98 | 3.59% | 84.57 | 86.16 | 83.80 | 310,405 |
| Aug 07 2024 | 83.08 | -0.23 | -0.28% | 84.30 | 84.6999 | 82.71 | 350,371 |
| Aug 06 2024 | 83.31 | 0.20 | 0.24% | 82.75 | 84.44 | 82.55 | 601,232 |
| Aug 05 2024 | 83.11 | -2.24 | -2.62% | 81.45 | 83.835 | 80.3501 | 588,578 |
| Aug 02 2024 | 85.35 | -1.73 | -1.99% | 84.24 | 86.16 | 83.07 | 583,509 |
| Aug 01 2024 | 87.08 | -2.80 | -3.12% | 90.21 | 90.63 | 86.85 | 441,028 |
| Jul 31 2024 | 89.88 | -1.08 | -1.19% | 91.12 | 92.30 | 89.36 | 697,102 |
| Jul 30 2024 | 90.96 | -0.51 | -0.56% | 91.73 | 92.47 | 90.49 | 439,723 |
| Jul 29 2024 | 91.47 | -3.07 | -3.25% | 95.00 | 95.2132 | 91.46 | 516,658 |
| Jul 26 2024 | 94.54 | 2.00 | 2.16% | 94.89 | 95.64 | 93.15 | 712,271 |
| Jul 25 2024 | 92.54 | 5.90 | 6.81% | 89.28 | 95.74 | 89.28 | 1,091,042 |
| Jul 24 2024 | 86.64 | -2.11 | -2.38% | 88.00 | 88.98 | 86.60 | 484,481 |
| Jul 23 2024 | 88.75 | 1.53 | 1.75% | 87.31 | 89.06 | 87.04 | 699,814 |
| Jul 22 2024 | 87.22 | -0.79 | -0.90% | 87.64 | 88.44 | 86.43 | 562,525 |
| Jul 19 2024 | 88.01 | -0.02 | -0.02% | 88.18 | 88.675 | 87.08 | 339,759 |
| Jul 18 2024 | 88.03 | -0.48 | -0.54% | 88.24 | 90.33 | 87.16 | 418,692 |
| Jul 17 2024 | 88.51 | -0.93 | -1.04% | 89.03 | 89.54 | 88.2614 | 447,908 |
| Jul 16 2024 | 89.44 | 2.98 | 3.45% | 87.36 | 89.45 | 86.46 | 719,822 |
| Jul 15 2024 | 86.46 | 1.38 | 1.62% | 85.79 | 87.04 | 85.57 | 450,412 |
| Jul 12 2024 | 85.08 | 0.93 | 1.11% | 84.64 | 85.82 | 84.575 | 374,190 |
| Jul 11 2024 | 84.15 | 2.44 | 2.99% | 82.55 | 84.60 | 81.90 | 498,904 |
| Jul 10 2024 | 81.71 | 2.46 | 3.10% | 79.34 | 81.73 | 79.24 | 348,249 |
| Jul 09 2024 | 79.25 | 0.68 | 0.87% | 78.57 | 79.705 | 78.20 | 450,359 |
| Jul 08 2024 | 78.57 | -1.41 | -1.76% | 80.72 | 80.88 | 78.46 | 430,685 |
| Jul 05 2024 | 79.98 | -1.26 | -1.55% | 81.07 | 81.21 | 79.88 | 340,254 |
| Jul 03 2024 | 81.24 | 0.76 | 0.94% | 80.72 | 81.44 | 80.10 | 121,397 |
| Jul 02 2024 | 80.48 | 0.22 | 0.27% | 80.00 | 81.08 | 80.00 | 323,274 |
| Jul 01 2024 | 80.26 | -1.61 | -1.97% | 81.36 | 81.96 | 79.8293 | 314,595 |
| Jun 28 2024 | 81.87 | 0.00 | 0.00% | 81.87 | 81.87 | 81.87 | 0 |
| Jun 27 2024 | 81.87 | 1.05 | 1.30% | 80.87 | 81.87 | 80.40 | 235,335 |
| Jun 26 2024 | 80.82 | 0.22 | 0.27% | 80.00 | 81.12 | 79.7601 | 296,343 |
| Jun 25 2024 | 80.60 | -1.17 | -1.43% | 81.44 | 81.7054 | 79.88 | 379,850 |
