Stockscreener 앱 받기
68.28
14.61%
-11.68
시간 외 거래:
68.63
0.35
+0.51%
The Cooper Companies, Inc. 주식 (COO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $71.98 | $65.95 | $6.03 | 8,291,202.0 | -14.61% |
| 2025-05-29 | $80.78 | $79.47 | $1.31 | 4,043,393.0 | -0.20% |
| 2025-05-28 | $80.61 | $79.22 | $1.39 | 2,434,476.0 | -0.58% |
| 2025-05-27 | $80.95 | $79.62 | $1.33 | 2,684,414.0 | +2.23% |
| 2025-05-23 | $79.10 | $78.16 | $0.945 | 1,548,844.0 | -0.59% |
| 2025-05-22 | $80.05 | $78.84 | $1.21 | 2,037,363.0 | -0.09% |
| 2025-05-21 | $81.26 | $79.33 | $1.93 | 1,544,721.0 | -2.61% |
| 2025-05-20 | $82.03 | $80.96 | $1.08 | 2,115,822.0 | -0.50% |
| 2025-05-19 | $82.17 | $81.25 | $0.915 | 1,620,901.0 | -1.22% |
| 2025-05-16 | $82.97 | $80.80 | $2.17 | 1,478,761.0 | +1.80% |
| 2025-05-15 | $81.62 | $79.67 | $1.95 | 2,571,699.0 | +1.22% |
| 2025-05-14 | $82.15 | $78.98 | $3.17 | 2,639,689.0 | -1.58% |
| 2025-05-13 | $84.50 | $81.70 | $2.80 | 1,559,192.0 | -3.17% |
| 2025-05-12 | $85.23 | $83.69 | $1.54 | 1,484,365.0 | +2.64% |
| 2025-05-09 | $83.57 | $81.94 | $1.62 | 1,265,511.0 | -0.78% |
| 2025-05-08 | $84.37 | $81.06 | $3.31 | 1,779,189.0 | +2.06% |
| 2025-05-07 | $81.52 | $79.86 | $1.66 | 1,412,740.0 | +0.84% |
| 2025-05-06 | $82.36 | $80.54 | $1.82 | 1,631,361.0 | -1.23% |
| 2025-05-05 | $82.52 | $80.91 | $1.61 | 1,868,634.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $85.23 | $65.95 | $19.28 | 55,399,145.0 | -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% |
1.19%
0.66%
자본화:
|
볼륨(24시간):