Quantcast

Mr. Cooper Group Inc. Common Stock Historical Stock Prices

COOP 
$8.48
*  
0.10
1.17%
Get COOP Alerts
*Delayed - data as of Apr. 24, 2019 10:11 ET  -  Find a broker to begin trading COOP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    COOP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:11 8.56 8.65 8.43 8.48 43,166
04/23/2019 8.4 8.67 8.1 8.58 784,275
04/22/2019 8.56 8.69 8.32 8.38 1,013,627
04/18/2019 8.71 8.88 8.48 8.56 837,276
04/17/2019 9.27 9.38 8.68 8.75 1,080,851
04/16/2019 9.02 9.29 8.9773 9.21 1,043,115
04/15/2019 8.85 9.08 8.68 9.01 968,613
04/12/2019 8.82 8.83 8.62 8.77 863,776
04/11/2019 8.98 9.12 8.63 8.72 1,663,684
04/10/2019 9.23 9.3 8.91 9.02 903,284
04/09/2019 9.48 9.63 9.18 9.22 1,052,485
04/08/2019 9.32 9.51 9.288 9.49 885,669
04/05/2019 9.3 9.455 9.15 9.37 1,129,039
04/04/2019 9.32 9.44 9.18 9.25 929,979
04/03/2019 9.43 9.53 9.22 9.34 887,744
04/02/2019 9.48 9.49 9.17 9.28 1,155,954
04/01/2019 9.61 9.67 9.441 9.51 872,343
03/29/2019 9.82 9.87 9.36 9.59 1,155,338
03/28/2019 9.68 9.81 9.5643 9.78 1,049,906
03/27/2019 9.54 9.89 9.45 9.69 1,391,457
03/26/2019 9.63 9.81 9.15 9.61 1,459,620
03/25/2019 10.05 10.195 9.52 9.61 1,822,563
03/22/2019 10.83 10.83 9.92 10.07 2,351,823
03/21/2019 10.99 11.26 10.65 10.94 1,821,790
03/20/2019 11.55 11.66 10.92 11 2,640,556
03/19/2019 12.43 12.52 12.25 12.27 381,221
03/18/2019 12.5 12.58 12.13 12.35 642,117
03/15/2019 12.43 12.63 12.08 12.52 1,121,326
03/14/2019 12.37 12.59 12.32 12.42 459,144
03/13/2019 12.55 12.67 12.31 12.43 615,056
03/12/2019 12.94 12.94 12.48 12.51 1,425,231
03/11/2019 12.96 12.96 12.36 12.86 1,213,008
03/08/2019 13.37 13.57 12.84 13.01 769,473
03/07/2019 13.41 13.64 13 13.32 1,068,208
03/06/2019 13.22 13.75 13.13 13.46 1,436,737
03/05/2019 13.27 13.33 12.91 13.26 401,107
03/04/2019 13.5 13.65 13.19 13.29 394,985
03/01/2019 13.77 13.81 13.39 13.51 569,535
02/28/2019 13.8 13.93 13.58 13.65 318,629
02/27/2019 14.02 14.08 13.76 13.88 437,232
02/26/2019 13.6 14.23 13.6 13.99 433,410
02/25/2019 14.58 14.69 14.16 14.16 467,902
02/22/2019 14.8 14.8 14.47 14.55 306,743
02/21/2019 14.55 14.75 14.45 14.73 194,008
02/20/2019 14.8 14.8 14.5 14.56 297,748
02/19/2019 14.79 14.9 14.62 14.76 263,316
02/15/2019 14.59 14.81 14.42 14.79 332,102
02/14/2019 14.46 14.68 14.16 14.53 286,099
02/13/2019 14.74 14.83 14.49 14.57 201,954
02/12/2019 14.71 14.98 14.48 14.79 389,861
02/11/2019 15.21 15.21 14.55 14.59 343,070
02/08/2019 15.15 15.245 15.05 15.19 473,577
02/07/2019 15.42 15.48 15.07 15.22 562,663
02/06/2019 15.16 15.45 15.08 15.4 332,617
02/05/2019 15.05 15.22 15.01 15.15 308,116
02/04/2019 15.26 15.57 14.93 15.01 427,248
02/01/2019 15.38 15.68 15.26 15.34 332,711
01/31/2019 15.15 15.39 14.985 15.39 369,576
01/30/2019 14.87 15.28 14.83 15.23 463,331
01/29/2019 14.96 15.32 14.805 14.94 565,750
01/28/2019 14.73 15.05 14.71 14.99 673,902
01/25/2019 14.47 14.92 14.24 14.73 911,205
01/24/2019 14.11 14.6 14.1 14.32 526,560
01/23/2019 14.15 14.38 14.03 14.1 630,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio