Stockscreener 앱 받기
75.82
0.95%
-0.73
시장 영업 전:
75.85
0.03
+0.04%
The Cooper Companies, Inc. 주식 (COO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $76.18 | $72.76 | $3.42 | 3,722,093.0 | -0.95% |
| 2026-03-06 | $78.11 | $75.00 | $3.11 | 5,297,510.0 | -4.55% |
| 2026-03-05 | $81.94 | $79.68 | $2.26 | 2,419,806.0 | -2.17% |
| 2026-03-04 | $83.36 | $81.04 | $2.32 | 2,660,382.0 | -1.67% |
| 2026-03-03 | $83.98 | $81.25 | $2.73 | 1,323,786.0 | -0.66% |
| 2026-03-02 | $84.09 | $82.12 | $1.97 | 1,685,744.0 | +0.30% |
| 2026-02-27 | $84.09 | $82.77 | $1.33 | 1,758,788.0 | -0.40% |
| 2026-02-26 | $84.22 | $83.08 | $1.14 | 1,363,369.0 | +0.65% |
| 2026-02-25 | $83.66 | $82.09 | $1.56 | 2,322,452.0 | -0.11% |
| 2026-02-24 | $83.72 | $82.56 | $1.16 | 1,634,148.0 | +0.75% |
| 2026-02-23 | $84.43 | $81.97 | $2.46 | 2,338,732.0 | -1.34% |
| 2026-02-20 | $84.61 | $83.12 | $1.49 | 1,389,574.0 | +0.47% |
| 2026-02-19 | $83.70 | $82.55 | $1.15 | 1,251,744.0 | +0.34% |
| 2026-02-18 | $83.56 | $81.19 | $2.38 | 1,580,164.0 | +1.78% |
| 2026-02-17 | $83.76 | $81.22 | $2.54 | 1,762,962.0 | -1.27% |
| 2026-02-13 | $84.23 | $82.02 | $2.21 | 2,177,040.0 | +1.58% |
| 2026-02-12 | $83.24 | $80.99 | $2.25 | 1,715,048.0 | -1.63% |
| 2026-02-11 | $83.07 | $80.51 | $2.56 | 1,472,341.0 | +1.81% |
| 2026-02-10 | $83.20 | $81.47 | $1.73 | 3,453,259.0 | +0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $84.09 | $72.76 | $11.33 | 20,831,414.0 | -9.38% |
| 2026-02 | $84.61 | $78.79 | $5.82 | 33,686,871.0 | +2.81% |
| 2026-01 | $85.04 | $79.61 | $5.43 | 44,211,253.0 | -0.71% |
The Cooper Companies, Inc. 주식 (COO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $89.83 | $75.25 | $14.58 | 66,662,881.0 | +5.83% |
| 2025-11 | $78.69 | $67.20 | $11.48 | 47,084,298.0 | +11.47% |
| 2025-10 | $76.22 | $66.82 | $9.41 | 60,065,822.0 | +1.97% |
| 2025-09 | $69.81 | $64.19 | $5.62 | 60,460,846.0 | +1.73% |
| 2025-08 | $75.54 | $61.77 | $13.77 | 55,491,920.0 | -4.66% |
| 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% |
0.20%
0.60%
자본화:
|
볼륨(24시간):