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 |
---|---|---|---|---|
62.45 |
COOP Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 60.37 | 63.53 | 60.012 | 62.26 | 499,707 | 2.08 | 3.45% |
1 Month | 55.60 | 63.53 | 54.07 | 58.88 | 543,313 | 6.85 | 12.32% |
3 Months | 53.98 | 63.53 | 52.46 | 56.18 | 577,947 | 8.47 | 15.69% |
6 Months | 48.49 | 63.53 | 47.81 | 54.72 | 596,349 | 13.96 | 28.79% |
1 Year | 43.36 | 63.53 | 37.54 | 49.03 | 603,167 | 19.09 | 44.03% |
3 Years | 26.78 | 63.53 | 25.81 | 41.98 | 722,564 | 35.67 | 133.2% |
5 Years | 14.05 | 63.53 | 4.31 | 28.99 | 788,731 | 48.40 | 344.48% |
COOP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 06 2023 | 62.45 | 0.24 | 0.39% | 62.77 | 63.53 | 62.35 | 388,240 |
Dec 05 2023 | 62.21 | -0.99 | -1.57% | 63.19 | 63.19 | 61.98 | 461,172 |
Dec 04 2023 | 63.20 | 0.49 | 0.78% | 62.61 | 63.52 | 62.57 | 483,306 |
Dec 01 2023 | 62.71 | 2.19 | 3.62% | 60.46 | 62.81 | 60.012 | 698,475 |
Nov 30 2023 | 60.52 | 0.16 | 0.27% | 60.37 | 60.93 | 60.24 | 467,342 |
Nov 29 2023 | 60.36 | 0.67 | 1.12% | 59.81 | 61.04 | 59.81 | 641,357 |
Nov 28 2023 | 59.69 | 0.31 | 0.52% | 59.53 | 60.0799 | 59.03 | 450,190 |
Nov 27 2023 | 59.38 | -0.43 | -0.72% | 59.47 | 59.73 | 59.16 | 329,902 |
Nov 24 2023 | 59.81 | 0.14 | 0.23% | 59.46 | 60.61 | 59.46 | 143,626 |
Nov 22 2023 | 59.67 | -0.33 | -0.55% | 60.40 | 60.76 | 59.35 | 406,031 |
Nov 21 2023 | 60.00 | 0.46 | 0.77% | 59.76 | 60.53 | 59.63 | 446,486 |
Nov 20 2023 | 59.54 | 1.19 | 2.04% | 58.60 | 60.1786 | 58.17 | 577,499 |
Nov 17 2023 | 58.35 | 1.32 | 2.31% | 57.50 | 58.46 | 57.215 | 557,045 |
Nov 16 2023 | 57.03 | -0.20 | -0.35% | 57.35 | 57.43 | 56.84 | 516,196 |
Nov 15 2023 | 57.23 | 0.38 | 0.67% | 57.20 | 57.70 | 56.64 | 717,619 |
Nov 14 2023 | 56.85 | 1.18 | 2.12% | 56.61 | 56.94 | 55.82 | 1,158,101 |
Nov 13 2023 | 55.67 | -0.26 | -0.46% | 55.83 | 56.66 | 55.61 | 320,189 |
Nov 10 2023 | 55.93 | 0.92 | 1.67% | 55.04 | 56.17 | 54.73 | 590,769 |
Nov 09 2023 | 55.01 | -0.53 | -0.95% | 55.60 | 56.11 | 54.07 | 969,406 |
Nov 08 2023 | 55.54 | -1.57 | -2.75% | 56.99 | 56.99 | 54.88 | 1,462,874 |
Nov 07 2023 | 57.11 | -0.86 | -1.48% | 58.12 | 58.12 | 56.99 | 960,520 |