La bourse ferme dans 1 h 18 min

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
83,15-0,25 (-0,29 %)
À partir de 10:05AM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202483,8883,8882,7583,1583,1517 190
31 mai 202483,4083,7482,1883,4083,40418 100
30 mai 202481,8083,3680,4082,8982,89260 100
29 mai 202481,7381,7381,0081,1681,16284 400
28 mai 202482,9783,4881,9782,4282,42293 300
24 mai 202481,9482,9481,7582,5282,52187 900
23 mai 202483,8683,8681,6081,6981,69268 700
22 mai 202484,2584,6983,2683,4483,44266 100
21 mai 202483,4584,7583,4584,7584,75307 000
20 mai 202484,5385,1783,6483,8083,80322 500
17 mai 202484,5684,8383,6684,3684,36296 500
16 mai 202483,0084,4583,0084,2284,22292 000
15 mai 202482,7084,3882,5383,1183,11428 200
14 mai 202481,4882,0880,9881,9781,97416 500
13 mai 202484,8685,0080,7880,9880,98636 600
10 mai 202483,7384,3783,1983,9783,97288 800
09 mai 202482,2684,0082,2683,9383,93312 400
08 mai 202481,1482,4681,1482,1682,16224 900
07 mai 202481,6682,8381,6681,7781,77323 200
06 mai 202480,4281,9880,1181,2581,25385 000
03 mai 202479,6180,4079,2480,1080,10337 900
02 mai 202478,3479,3077,5478,6578,65465 800
01 mai 202477,4678,9276,8577,5177,51361 300
30 avr. 202478,6379,2177,1177,2077,20427 900
29 avr. 202479,0379,3978,1579,2479,24448 300
26 avr. 202479,0079,5978,5578,7378,73369 400
25 avr. 202481,5081,5078,3778,7678,76643 100
24 avr. 202481,0081,9878,3981,7281,721 043 600
23 avr. 202478,4880,2178,4779,4879,48596 800
22 avr. 202477,6878,6277,2878,0678,06453 800
19 avr. 202475,6177,6775,6177,5577,55389 200
18 avr. 202475,7676,7675,6975,7775,77271 800
17 avr. 202475,9076,5775,2875,7175,71208 600
16 avr. 202475,3076,0174,4975,5675,56194 400
15 avr. 202477,1677,1774,7175,4975,49271 900
12 avr. 202476,6276,9675,0075,8775,87273 100
11 avr. 202476,5577,2976,0377,2277,22279 700
10 avr. 202475,8377,7275,3276,4576,45498 800
09 avr. 202478,5178,5476,2577,5777,57245 600
08 avr. 202477,6878,1577,0677,5477,54463 800
05 avr. 202475,9277,5375,5377,1377,13602 300
04 avr. 202476,2076,9075,4475,9475,94376 900
03 avr. 202475,4976,2375,0675,7475,74507 900
02 avr. 202475,7976,2675,1675,8475,84401 400
01 avr. 202477,4677,6776,5976,7476,74321 900
28 mars 202478,2878,5377,7677,9577,95600 600
27 mars 202476,2678,0776,1778,0178,01315 200
26 mars 202476,1876,3875,6875,7675,76250 800
25 mars 202475,7876,6975,4375,8375,83444 900
22 mars 202476,9077,1075,5275,5775,57298 400
21 mars 202477,1678,1976,8077,0377,03476 300
20 mars 202473,9777,0073,8776,3876,38546 700
19 mars 202472,5374,2972,5374,2674,26416 500
18 mars 202473,2573,6972,0072,8772,87739 200
15 mars 202472,9274,7972,9274,6874,681 342 300
14 mars 202473,2374,5572,7073,2773,27488 100
13 mars 202472,7273,8372,7273,1673,16275 700
12 mars 202472,4574,1272,4173,1773,17346 800
11 mars 202471,4672,8070,8872,6472,64387 400
08 mars 202472,3173,2171,6571,8671,86390 200
07 mars 202472,7173,4971,5272,0172,01503 700
06 mars 202473,6075,2372,1472,3972,39802 200
05 mars 202470,7072,8270,5172,4372,43488 000
04 mars 202471,5271,9170,0171,2371,23511 600
01 mars 202471,0072,2170,7171,6871,68327 200
29 févr. 202473,1373,1371,1071,2871,28678 700
28 févr. 202471,6372,7571,6072,1172,11238 000
27 févr. 202472,4372,8971,6772,2272,22227 000
26 févr. 202472,6773,4571,8872,0172,01289 400
23 févr. 202472,3773,5972,3772,9472,94300 800
22 févr. 202472,3173,0671,9972,2872,28257 000
21 févr. 202472,5272,8971,5872,4072,40273 500
20 févr. 202472,7273,1072,5272,8372,83298 100
16 févr. 202474,5974,7073,3573,4473,44363 800
15 févr. 202474,7975,9673,7274,9074,90779 000
14 févr. 202471,5273,9271,0773,8573,85682 200
13 févr. 202471,2172,8070,3170,7470,74912 100
12 févr. 202472,5074,9072,4473,4473,441 153 300
09 févr. 202466,4872,6465,8071,9771,972 186 900
08 févr. 202467,6668,5167,2168,2768,27485 400
07 févr. 202467,8168,3066,8867,6667,66471 000
06 févr. 202466,3067,6966,1067,6267,62413 500
05 févr. 202466,8766,8765,5466,4666,46358 200
02 févr. 202466,2368,3266,2067,5967,59467 900
01 févr. 202467,6068,0165,9666,9366,93447 900
31 janv. 202468,2468,7166,9067,3667,36429 400
30 janv. 202467,5469,0567,5468,4268,42513 900
29 janv. 202466,2168,4965,7667,9967,99641 300
26 janv. 202466,1766,6966,0566,0966,09284 800
25 janv. 202465,3365,7664,5265,7565,75836 100
24 janv. 202465,6265,7764,3564,5364,53215 400
23 janv. 202466,0766,3564,9265,0765,07466 600
22 janv. 202464,2765,4764,2465,3565,35365 000
19 janv. 202462,9064,1062,1363,6863,68340 600
18 janv. 202462,2962,7461,7762,7062,70219 300
17 janv. 202461,3862,8861,3862,0362,03344 500
16 janv. 202462,1662,7961,5562,4262,42369 700
12 janv. 202463,3663,4961,7562,1262,12532 900
11 janv. 202463,3263,7661,6262,6562,65690 200
10 janv. 202463,0663,6762,8563,6163,61280 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...