tiprankstipranks
Trending News
More News >
Mr Cooper Group (COOP)
NASDAQ:COOP
US Market

Mr Cooper Group (COOP) Historical Prices

Compare
525 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 02, 2025
128.89
129.19
124.45
128.70
128.70
-0.64%
780,283
0.72
May 30, 2025
131.67
132.89
129.14
129.53
129.53
-2.41%
675,115
0.62
May 29, 2025
132.08
135.30
130.15
132.73
132.73
+1.21%
760,652
0.71
May 28, 2025
132.04
133.87
131.12
131.14
131.14
-1.54%
827,694
0.77
May 27, 2025
130.16
133.22
128.44
133.19
133.19
+2.85%
935,942
0.87
May 23, 2025
124.87
130.31
123.65
129.50
129.50
+1.57%
690,939
0.64
May 22, 2025
124.39
128.01
123.08
127.50
127.50
+1.59%
804,610
0.75
May 21, 2025
129.55
130.44
124.57
125.50
125.50
-4.68%
1,208,487
1.14
May 20, 2025
128.01
132.13
128.01
131.66
131.66
+1.77%
861,887
0.82
May 19, 2025
128.41
130.90
125.28
129.37
129.37
-1.85%
779,274
0.74
May 16, 2025
131.90
138.35
130.88
131.81
131.81
+1.62%
1,377,654
1.33
May 15, 2025
127.50
130.81
125.84
129.71
129.71
+0.72%
1,040,841
1.01
May 14, 2025
127.31
131.62
125.64
128.78
128.78
+0.34%
1,240,437
1.21
May 13, 2025
120.10
129.30
117.71
128.35
128.35
+7.68%
1,381,108
1.37
May 12, 2025
117.16
119.83
116.13
119.20
119.20
+4.10%
961,311
0.96
May 09, 2025
118.08
122.50
114.26
114.50
114.50
-3.77%
1,090,907
1.10
May 08, 2025
119.35
120.92
117.22
118.99
118.99
+0.72%
689,159
0.70
May 07, 2025
117.53
118.96
115.80
118.14
118.14
+0.91%
961,496
0.98
May 06, 2025
115.52
118.00
114.43
117.07
117.07
-0.40%
556,114
0.57
May 05, 2025
119.92
119.92
116.35
117.54
117.54
-2.52%
567,018
0.58
May 02, 2025
119.71
121.62
117.81
120.58
120.58
+0.82%
753,294
0.77
May 01, 2025
118.73
121.46
117.90
119.60
119.60
+0.50%
576,521
0.60
Apr 30, 2025
117.91
120.34
114.90
119.01
119.01
-0.52%
530,228
0.55
Apr 29, 2025
115.42
120.68
114.85
119.63
119.63
+3.79%
570,427
0.59
Apr 28, 2025
116.05
118.52
115.26
115.26
115.26
-1.25%
731,967
0.75
Apr 25, 2025
116.13
118.85
114.46
116.72
116.72
+0.25%
400,482
0.41
Apr 24, 2025
110.42
118.84
110.00
116.43
116.43
+5.01%
988,572
1.03
Apr 23, 2025
115.99
121.65
109.79
110.88
110.88
-1.06%
960,270
1.01
Apr 22, 2025
109.95
112.77
108.48
112.07
112.07
+4.48%
733,109
0.77
Apr 21, 2025
110.26
110.26
106.48
107.26
107.26
-3.55%
658,472
0.69
Apr 17, 2025
111.08
114.70
111.00
111.21
111.21
-1.34%
536,584
0.56
Apr 16, 2025
115.04
115.44
110.01
112.72
112.72
-1.46%
587,972
0.62
Apr 15, 2025
115.08
118.13
113.79
114.39
114.39
-1.29%
740,584
0.78
Apr 14, 2025
110.19
117.62
109.59
115.89
115.89
+5.35%
959,884
1.03
Apr 11, 2025
107.87
110.06
103.15
110.00
110.00
+1.33%
1,419,984
1.55
Apr 10, 2025
111.55
112.31
105.85
108.56
108.56
-4.45%
1,365,047
1.51
Apr 09, 2025
113.85
116.10
104.23
113.61
113.61
-2.48%
2,090,183
2.38
Apr 08, 2025
131.72
132.43
114.19
116.50
116.50
-9.75%
1,632,713
1.90
Apr 07, 2025
131.77
136.79
125.61
129.09
129.09
-3.81%
2,372,903
2.87
Apr 04, 2025
131.40
135.96
129.11
134.21
134.21
+0.83%
2,716,117
3.42
Apr 03, 2025
129.23
136.43
128.88
133.10
133.10
-0.34%
1,705,149
2.20
Apr 02, 2025
126.91
137.60
126.00
133.56
133.56
+6.78%
2,820,211
3.84
Apr 01, 2025
119.99
126.61
119.60
125.08
125.08
+4.58%
4,326,591
6.47
Mar 31, 2025
125.18
125.86
118.00
119.60
119.60
+14.46%
6,439,437
11.31
Mar 28, 2025
106.74
107.20
103.84
104.49
104.49
-2.39%
436,412
0.77
Mar 27, 2025
107.88
108.22
106.59
107.05
107.05
-0.83%
323,205
0.57
Mar 26, 2025
107.95
108.48
106.97
107.95
107.95
+0.30%
354,665
0.61
Mar 25, 2025
107.74
108.77
107.06
107.63
107.63
+0.31%
733,325
1.27
Mar 24, 2025
106.03
107.58
105.25
107.30
107.30
+2.98%
493,431
0.85
Mar 21, 2025
105.09
105.87
103.62
104.19
104.19
-1.33%
1,339,450
2.34
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis