Dividends Calendar   Earnings Calendar
COOP

COOP  |  Mr Cooper Group Inc

Mr Cooper Group Inc

Historical Data

Date Price Open High Low Vol Change
Jun 27 49.99 49.15
50.3
48.84
782K 2.02%
Jun 26 49 48.35
49.48
48.31
574K 1.45%
Jun 23 48.3 48.59
48.83
48.1
1.2M -1.49%
Jun 22 49.03 48.94
49.04
48.57
342K -0.04%
Jun 21 49.05 48.57
49.15
48.49
454K 0.93%
Jun 20 48.6 48.19
48.84
48.08
565K 0.77%
Jun 16 48.23 48.92
48.92
47.81
1.3M -1.13%
Jun 15 48.78 48.29
49.02
48.25
618K 0.31%
Jun 14 48.63 49.31
49.67
48.31
754K -1.36%
Jun 13 49.3 49.2
49.94
49.16
685K 0.51%
Jun 12 49.05 48.53
49.14
48.36
396K 0.55%
Jun 9 48.78 49.1
49.27
48.55
398K -0.65%
Jun 8 49.1 48.64
49.39
48.3
736K 0.49%
Jun 7 48.86 48.49
49.26
48.26
1.1M 1.66%
Jun 6 48.06 47.25
48.5
47.25
767K 1.52%
Jun 5 47.34 47.53
47.65
46.39
465K -1%
Jun 2 47.82 47.27
48
47.25
758K 2.33%
Jun 1 46.73 46.17
47.13
46.17
459K 1.02%
May 31 46.26 46.78
46.9
45.78
529K -1.2%
May 30 46.82 46.13
46.84
46.07
319K 1.50%
May 26 46.13 45.14
46.18
44.84
251K 2.06%
May 25 45.2 44.97
45.34
44.79
305K 0.22%
May 24 45.1 45.31
45.58
44.27
380K -0.97%
May 23 45.54 45.64
46.53
45.52
428K -0.83%
May 22 45.92 45.81
46.32
45.56
346K 0.81%
May 19 45.55 46.62
46.9
44.98
555K -1.41%
May 18 46.2 44.38
46.3
44.38
594K 3.47%
May 17 44.65 44.56
45.57
44.09
467K 1.52%
May 16 43.98 44.63
45.09
43.95
341K -2.18%
May 15 44.96 44.7
45.51
44.69
393K 1.19%
May 12 44.43 45.34
45.56
44.19
441K -0.89%
May 11 44.83 43.43
45.37
43.13
846K 4.26%
May 10 43 43.01
43.54
42.4
617K 1.46%
May 9 42.38 42.38
42.87
42.07
443K -0.66%
May 8 42.66 42.63
42.86
42.29
347K 0.59%
May 5 42.41 42.71
42.77
42.12
435K 1.19%
May 4 41.91 43.08
43.3
41.74
902K -3.68%
May 3 43.51 44.79
45.6
43.46
523K -2.62%
May 2 44.68 45.61
45.61
44.13
620K -2.72%
May 1 45.93 46.39
46.81
45.51
537K -0.8%
Apr 28 46.3 47.15
47.56
46.12
512K -1.78%
Apr 27 47.14 47
47.15
46.11
668K 1.70%
Apr 26 46.35 42.62
46.76
42.17
1.0M 4.37%
Apr 25 44.41 44.93
45.53
44.32
736K -2.52%
Apr 24 45.56 45
45.6
44.8
515K 1.31%
Apr 21 44.97 44.18
45.03
43.82
648K 1.90%
Apr 20 44.13 43.65
44.2
43.45
511K 0.78%
Apr 19 43.79 43.17
44.24
42.8
466K 0.71%
Apr 18 43.48 44.05
44.09
43.05
393K -0.87%
Apr 17 43.86 43.69
43.88
43.2
385K -0.45%
Apr 14 44.06 43.98
44.2
43.3
421K 1.29%
Apr 13 43.5 43.19
43.53
42.75
747K 1.05%
Apr 12 43.05 43.77
43.79
42.98
334K -0.58%
Apr 11 43.3 42.31
43.43
42.31
571K 2.73%
Apr 10 42.15 41.35
42.4
41.35
449K 1.66%
Apr 6 41.46 41.64
42.14
41.32
342K 0.07%
Apr 5 41.43 41.03
41.74
40.17
449K 0.12%
Apr 4 41.38 42.49
42.82
40.79
506K -2.01%
Apr 3 42.23 40.81
42.89
40.76
977K 3.08%
Mar 31 40.97 39.69
41
39.62
559K 0%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!