Stockscreener 앱 받기
72.28
1.09%
-0.775
The Cooper Companies, Inc. 주식 (COO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $73.10 | $71.78 | $1.32 | 672,374.0 | -1.04% |
| 2026-07-29 | $73.09 | $71.43 | $1.66 | 1,739,272.0 | +1.39% |
| 2026-07-28 | $72.64 | $71.06 | $1.58 | 1,771,414.0 | +2.52% |
| 2026-07-27 | $71.63 | $70.26 | $1.37 | 2,199,482.0 | -0.03% |
| 2026-07-24 | $70.90 | $70.20 | $0.70 | 1,466,541.0 | +0.11% |
| 2026-07-23 | $70.73 | $69.60 | $1.14 | 2,048,154.0 | -0.38% |
| 2026-07-22 | $71.94 | $70.16 | $1.78 | 1,599,592.0 | -0.72% |
| 2026-07-21 | $71.61 | $70.20 | $1.41 | 2,260,538.0 | -0.81% |
| 2026-07-20 | $71.83 | $70.77 | $1.06 | 2,354,712.0 | -0.17% |
| 2026-07-17 | $73.94 | $71.45 | $2.49 | 1,666,902.0 | -1.90% |
| 2026-07-16 | $73.38 | $71.30 | $2.08 | 1,885,362.0 | +3.54% |
| 2026-07-15 | $71.59 | $68.60 | $3.00 | 1,945,632.0 | +3.05% |
| 2026-07-14 | $70.39 | $68.37 | $2.02 | 2,165,562.0 | -3.94% |
| 2026-07-13 | $71.85 | $70.71 | $1.14 | 1,713,646.0 | +0.88% |
| 2026-07-10 | $71.39 | $70.44 | $0.955 | 1,338,180.0 | -0.45% |
| 2026-07-09 | $71.09 | $69.39 | $1.70 | 2,561,943.0 | +2.03% |
| 2026-07-08 | $71.27 | $69.24 | $2.03 | 3,076,644.0 | -3.17% |
| 2026-07-07 | $74.33 | $71.84 | $2.49 | 2,180,248.0 | -0.99% |
| 2026-07-06 | $74.15 | $71.65 | $2.50 | 2,623,350.0 | -2.14% |
| 2026-07-02 | $74.45 | $72.33 | $2.12 | 3,507,125.0 | +3.13% |
| 2026-07-01 | $73.53 | $71.74 | $1.79 | 5,040,281.0 | +0.33% |
| 2026-06-30 | $72.06 | $70.36 | $1.70 | 3,906,454.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $74.45 | $68.37 | $6.08 | 45,816,954.0 | +0.82% |
| 2026-06 | $72.15 | $59.14 | $13.01 | 80,909,995.0 | +17.15% |
| 2026-05 | $63.32 | $58.89 | $4.43 | 48,644,966.0 | -2.69% |
| 2026-04 | $72.63 | $60.64 | $11.99 | 43,778,788.0 | -12.03% |
| 2026-03 | $84.09 | $69.06 | $15.03 | 48,868,060.0 | -14.55% |
| 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% |
6.46%
1.93%
자본화:
|
볼륨(24시간):