Stockscreener 앱 받기
69.31
0.66%
-0.46
시간 외 거래:
69.34
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 |
|---|---|---|---|---|---|
| 2026-03-30 | $70.36 | $69.06 | $1.30 | 1,760,935.0 | -0.66% |
| 2026-03-27 | $71.41 | $69.52 | $1.89 | 1,638,022.0 | -2.47% |
| 2026-03-26 | $72.55 | $71.19 | $1.36 | 1,416,404.0 | +0.13% |
| 2026-03-25 | $72.00 | $69.98 | $2.02 | 2,049,541.0 | +1.36% |
| 2026-03-24 | $71.33 | $69.17 | $2.16 | 1,275,654.0 | +0.36% |
| 2026-03-23 | $72.05 | $69.93 | $2.12 | 1,784,037.0 | +0.40% |
| 2026-03-20 | $70.84 | $69.33 | $1.52 | 2,498,036.0 | -1.06% |
| 2026-03-19 | $71.50 | $70.06 | $1.44 | 1,896,596.0 | -0.65% |
| 2026-03-18 | $72.28 | $71.05 | $1.23 | 1,763,104.0 | -1.22% |
| 2026-03-17 | $73.07 | $71.38 | $1.69 | 1,722,764.0 | +1.42% |
| 2026-03-16 | $71.54 | $69.83 | $1.71 | 2,153,840.0 | +1.60% |
| 2026-03-13 | $72.10 | $69.83 | $2.27 | 1,917,948.0 | -2.24% |
| 2026-03-12 | $73.15 | $70.22 | $2.93 | 3,094,583.0 | -3.02% |
| 2026-03-11 | $74.65 | $72.73 | $1.92 | 2,680,235.0 | -0.89% |
| 2026-03-10 | $76.01 | $74.28 | $1.73 | 2,248,605.0 | -1.86% |
| 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% |
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 | $69.06 | $15.03 | 48,770,560.0 | -17.16% |
| 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% |
0.07%
1.10%
자본화:
|
볼륨(24시간):