COOP Quote, Trading Chart, Mr. Cooper Group Inc.

home / stock / coop / coop quote

Stock Information
Company Name: Mr. Cooper Group Inc.
Stock Symbol: COOP
Market: NASDAQ
Website: mrcoopergroup.com
Menu
COOP COOP Quote COOP Short COOP News COOP Articles COOP Message Board
Get COOP Alerts

News, Short Squeeze, Breakout and More Instantly...
COOP Quote
Last:$81.23
Change Percent:-0.72%
Open:$82.46
Previous Close:$81.23
High:$82.81
Low:$79.94
Volume:1,661,541
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
COOP Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$82.46
Close:$81.23
High:$82.81
Low:$79.94
Volume:1,661,541
Date:2024-06-27
Open:$80.87
Close:$81.87
High:$81.87
Low:$80.4
Volume:235,335
Date:2024-06-26
Open:$80
Close:$80.82
High:$81.12
Low:$79.7601
Volume:296,343
Date:2024-06-25
Open:$81.44
Close:$80.6
High:$81.7054
Low:$79.88
Volume:379,850
Date:2024-06-24
Open:$81.84
Close:$81.77
High:$82.37
Low:$81.19
Volume:632,221
Date:2024-06-21
Open:$81.66
Close:$81.64
High:$81.73
Low:$80.27
Volume:1,027,321
Date:2024-06-20
Open:$81.23
Close:$81.66
High:$81.97
Low:$80.8
Volume:315,875
Date:2024-06-19
Open:$82.43
Close:$81.84
High:$82.88
Low:$81.73
Volume:376,829
Date:2024-06-18
Open:$82.43
Close:$81.84
High:$82.88
Low:$81.73
Volume:376,829
Date:2024-06-17
Open:$81.21
Close:$82.7
High:$82.87
Low:$80.87
Volume:307,222
Date:2024-06-14
Open:$81.56
Close:$81.79
High:$82.195
Low:$80.855
Volume:237,056
Date:2024-06-13
Open:$83.12
Close:$82.61
High:$83.22
Low:$81.25
Volume:286,647
Date:2024-06-12
Open:$82.61
Close:$83.35
High:$84.4999
Low:$81.555
Volume:583,077
Date:2024-06-11
Open:$80.67
Close:$80.93
High:$81.49
Low:$80.27
Volume:404,298
Date:2024-06-10
Open:$80.76
Close:$81.09
High:$81.57
Low:$78.79
Volume:485,024
Date:2024-06-07
Open:$81.3
Close:$81.81
High:$82.22
Low:$80.6201
Volume:199,632
Date:2024-06-06
Open:$82.6
Close:$81.83
High:$83.305
Low:$81.66
Volume:258,122
Date:2024-06-05
Open:$82.23
Close:$82.95
High:$83.18
Low:$81.21
Volume:349,183
Date:2024-06-04
Open:$82.59
Close:$81.99
High:$83.455
Low:$81.92
Volume:218,592
Date:2024-06-03
Open:$83.88
Close:$83.23
High:$83.88
Low:$81.69
Volume:266,017