Stockscreener 앱 받기
69.56
2.65%
-1.89
시간 외 거래:
70.17
0.61
+0.88%
The Cooper Companies, Inc. 주식 (COO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $71.41 | $68.95 | $2.46 | 2,162,651.0 | -2.65% |
| 2025-08-04 | $71.61 | $70.98 | $0.625 | 1,416,979.0 | +0.82% |
| 2025-08-01 | $71.00 | $69.58 | $1.42 | 1,359,099.0 | +0.25% |
| 2025-07-31 | $72.00 | $70.47 | $1.53 | 1,494,403.0 | -2.20% |
| 2025-07-30 | $73.85 | $71.89 | $1.96 | 1,421,845.0 | -1.93% |
| 2025-07-29 | $73.72 | $72.74 | $0.98 | 1,079,957.0 | +1.08% |
| 2025-07-28 | $74.38 | $72.85 | $1.53 | 1,019,253.0 | -2.25% |
| 2025-07-25 | $74.73 | $73.52 | $1.21 | 1,284,875.0 | +1.07% |
| 2025-07-24 | $73.89 | $72.75 | $1.14 | 2,526,673.0 | +0.57% |
| 2025-07-23 | $73.42 | $72.93 | $0.495 | 1,392,928.0 | +0.48% |
| 2025-07-22 | $73.75 | $72.21 | $1.54 | 2,832,318.0 | +2.40% |
| 2025-07-21 | $72.87 | $71.30 | $1.57 | 2,019,202.0 | -1.80% |
| 2025-07-18 | $74.19 | $72.28 | $1.91 | 1,870,502.0 | -0.86% |
| 2025-07-17 | $73.34 | $72.05 | $1.29 | 2,617,043.0 | +0.77% |
| 2025-07-16 | $73.83 | $72.15 | $1.68 | 4,496,237.0 | +0.69% |
| 2025-07-15 | $73.98 | $72.10 | $1.89 | 2,799,876.0 | -1.92% |
| 2025-07-14 | $75.18 | $73.38 | $1.81 | 2,235,788.0 | -1.55% |
| 2025-07-11 | $75.93 | $74.62 | $1.31 | 2,503,165.0 | -2.52% |
| 2025-07-10 | $77.06 | $74.44 | $2.62 | 2,983,851.0 | +2.33% |
| 2025-07-09 | $75.31 | $73.61 | $1.70 | 3,548,879.0 | +0.93% |
| 2025-07-08 | $74.39 | $72.91 | $1.48 | 2,785,761.0 | +1.32% |
The Cooper Companies, Inc. 주식 (COO) 연도별 가격 이력
이 심층 분석에서는 The Cooper Companies, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The Cooper Companies, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The Cooper Companies, Inc. 주식 (COO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $71.61 | $68.95 | $2.66 | 7,101,380.0 | -1.60% |
| 2025-07 | $77.06 | $70.47 | $6.59 | 51,910,746.0 | -0.66% |
| 2025-06 | $73.47 | $65.00 | $8.47 | 64,574,273.0 | +4.22% |
| 2025-05 | $85.23 | $65.95 | $19.28 | 47,107,943.0 | -16.40% |
| 2025-04 | $84.19 | $69.81 | $14.38 | 41,107,927.0 | -3.18% |
| 2025-03 | $92.84 | $77.05 | $15.79 | 51,165,563.0 | -6.67% |
| 2025-02 | $97.21 | $85.95 | $11.26 | 27,889,160.0 | -6.39% |
| 2025-01 | $100.2 | $88.63 | $11.61 | 27,321,032.0 | +5.03% |
The Cooper Companies, Inc. 주식 (COO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.6 | $91.06 | $15.57 | 30,249,637.0 | -12.47% |
| 2024-11 | $107.8 | $97.98 | $9.86 | 22,551,271.0 | -0.21% |
| 2024-10 | $110.1 | $104.0 | $6.17 | 26,757,825.0 | -5.13% |
| 2024-09 | $112.4 | $104.5 | $7.89 | 21,386,941.0 | +4.36% |
| 2024-08 | $107.0 | $89.80 | $17.15 | 23,441,897.0 | +13.29% |
| 2024-07 | $94.71 | $84.76 | $9.95 | 26,146,673.0 | +6.91% |
| 2024-06 | $96.09 | $86.70 | $9.39 | 22,711,330.0 | -7.43% |
| 2024-05 | $98.58 | $87.95 | $10.62 | 21,555,643.0 | +5.89% |
| 2024-04 | $101.1 | $88.13 | $12.96 | 22,224,129.0 | -12.22% |
| 2024-03 | $104.1 | $97.72 | $6.35 | 24,366,892.0 | +8.40% |
| 2024-02 | $98.92 | $90.67 | $8.25 | 23,051,316.0 | +0.37% |
| 2024-01 | $98.35 | $90.61 | $7.74 | 20,261,376.0 | -1.43% |
The Cooper Companies, Inc. 주식 (COO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.63 | $82.55 | $13.08 | 24,172,124.0 | +12.32% |
| 2023-11 | $86.78 | $77.59 | $9.19 | 21,669,388.0 | +8.07% |
| 2023-10 | $83.30 | $75.94 | $7.36 | 27,398,996.0 | -1.97% |
| 2023-09 | $93.18 | $78.45 | $14.73 | 26,038,388.0 | -14.05% |
| 2023-08 | $97.90 | $91.10 | $6.80 | 24,881,480.0 | -5.44% |
| 2023-07 | $99.91 | $93.25 | $6.65 | 18,280,272.0 | +2.04% |
| 2023-06 | $96.41 | $86.09 | $10.31 | 25,845,220.0 | +3.20% |
| 2023-05 | $98.80 | $91.15 | $7.65 | 27,823,616.0 | -2.60% |
| 2023-04 | $97.07 | $91.36 | $5.71 | 15,950,040.0 | +2.17% |
| 2023-03 | $93.48 | $80.01 | $13.47 | 30,800,892.0 | +14.19% |
| 2023-02 | $92.94 | $80.65 | $12.29 | 24,088,648.0 | -6.29% |
| 2023-01 | $88.48 | $82.11 | $6.37 | 21,763,864.0 | +5.52% |
0.13%
1.78%
자본화:
|
볼륨(24시간):