Stockscreener 앱 받기
57.94
0.94%
0.54
Cooper Companies Inc 주식 (COO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $58.25 | $57.37 | $0.88 | 3,773,457.0 | +0.94% |
| 2026-10-15 | $57.47 | $55.46 | $2.01 | 2,885,677.0 | +4.59% |
| 2026-10-14 | $55.24 | $53.92 | $1.32 | 3,412,334.0 | +0.53% |
| 2026-10-13 | $56.05 | $54.43 | $1.62 | 2,634,043.0 | -1.72% |
| 2026-10-12 | $55.88 | $54.10 | $1.78 | 3,393,894.0 | +2.16% |
| 2026-10-09 | $54.75 | $53.85 | $0.90 | 3,182,702.0 | +0.13% |
| 2026-10-08 | $54.67 | $53.71 | $0.965 | 5,846,879.0 | -0.82% |
| 2026-10-07 | $56.49 | $54.66 | $1.84 | 4,548,430.0 | -2.98% |
| 2026-10-06 | $56.93 | $55.64 | $1.29 | 4,003,956.0 | -0.60% |
| 2026-10-05 | $57.01 | $55.73 | $1.28 | 3,948,587.0 | -0.25% |
| 2026-10-02 | $57.69 | $56.72 | $0.965 | 3,310,057.0 | -0.87% |
| 2026-10-01 | $57.55 | $55.95 | $1.60 | 4,897,627.0 | +1.56% |
| 2026-09-30 | $57.37 | $56.36 | $1.01 | 4,894,854.0 | -0.18% |
| 2026-09-29 | $56.74 | $55.84 | $0.90 | 5,404,150.0 | +0.11% |
| 2026-09-28 | $56.87 | $54.63 | $2.24 | 4,728,874.0 | +2.15% |
| 2026-09-25 | $56.18 | $55.02 | $1.16 | 4,454,020.0 | +0.00% |
| 2026-09-24 | $56.64 | $54.85 | $1.79 | 6,147,814.0 | -1.23% |
| 2026-09-23 | $56.08 | $54.56 | $1.52 | 4,136,332.0 | +1.41% |
| 2026-09-22 | $55.49 | $54.08 | $1.41 | 2,693,651.0 | +2.16% |
| 2026-09-21 | $55.53 | $54.10 | $1.43 | 4,185,057.0 | -2.12% |
Cooper Companies Inc 주식 (COO) 연도별 가격 이력
이 심층 분석에서는 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 Cooper Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cooper Companies Inc 주식 (COO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $58.25 | $53.71 | $4.54 | 45,837,643.0 | +2.49% |
| 2026-09 | $71.07 | $51.01 | $20.06 | 110,283,305.0 | -19.35% |
| 2026-08 | $78.11 | $69.64 | $8.47 | 35,393,818.0 | -3.08% |
| 2026-07 | $74.45 | $68.37 | $6.08 | 49,064,853.0 | +0.85% |
| 2026-06 | $72.15 | $59.14 | $13.01 | 80,740,512.0 | +17.15% |
| 2026-05 | $63.32 | $58.89 | $4.43 | 48,625,222.0 | -2.69% |
| 2026-04 | $72.63 | $60.64 | $11.99 | 43,616,100.0 | -12.03% |
| 2026-03 | $84.09 | $69.06 | $15.03 | 48,867,985.0 | -14.55% |
| 2026-02 | $84.61 | $78.79 | $5.82 | 33,661,086.0 | +2.81% |
| 2026-01 | $85.04 | $79.61 | $5.43 | 44,173,145.0 | -0.71% |
Cooper Companies Inc 주식 (COO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $89.83 | $75.25 | $14.58 | 66,662,410.0 | +5.83% |
| 2025-11 | $78.69 | $67.20 | $11.48 | 47,084,298.0 | +11.47% |
| 2025-10 | $76.22 | $66.82 | $9.41 | 60,045,144.0 | +1.97% |
| 2025-09 | $69.81 | $64.19 | $5.62 | 60,460,737.0 | +1.73% |
| 2025-08 | $75.54 | $61.77 | $13.77 | 55,706,576.0 | -4.66% |
| 2025-07 | $77.06 | $70.47 | $6.59 | 51,910,746.0 | -0.66% |
| 2025-06 | $73.47 | $65.00 | $8.47 | 64,574,035.0 | +4.22% |
| 2025-05 | $85.23 | $65.95 | $19.28 | 47,106,637.0 | -16.40% |
| 2025-04 | $84.19 | $69.81 | $14.38 | 41,087,890.0 | -3.18% |
| 2025-03 | $92.84 | $77.05 | $15.79 | 51,165,547.0 | -6.67% |
| 2025-02 | $97.21 | $85.95 | $11.26 | 27,889,267.0 | -6.39% |
| 2025-01 | $100.2 | $88.63 | $11.61 | 27,321,032.0 | +5.03% |
Cooper Companies Inc 주식 (COO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.6 | $91.06 | $15.57 | 30,249,522.0 | -12.47% |
| 2024-11 | $107.8 | $97.98 | $9.86 | 22,540,784.0 | -0.21% |
| 2024-10 | $110.1 | $104.0 | $6.17 | 26,728,342.0 | -5.13% |
| 2024-09 | $112.4 | $104.5 | $7.89 | 21,386,318.0 | +4.36% |
| 2024-08 | $107.0 | $89.80 | $17.15 | 23,438,596.0 | +13.29% |
| 2024-07 | $94.71 | $84.76 | $9.95 | 25,907,467.0 | +6.91% |
| 2024-06 | $96.09 | $86.70 | $9.39 | 22,674,993.0 | -7.43% |
| 2024-05 | $98.58 | $87.95 | $10.62 | 21,555,643.0 | +5.89% |
| 2024-04 | $96.17 | $88.13 | $8.04 | 13,746,543.0 | +0.00% |
2.05%
4.75%
자본화:
|
볼륨(24시간):