COOP Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-64,W-69,M-86 200: 107.99  100: 119.03
50: 127.38 21: 135.63		 No 138.83 144.57 June 18, 2025
D-59,W-65,M-85 200: 107.68  100: 118.51
50: 126.68 21: 134.69		 No 144.02 139.63 June 17, 2025
D-67,W-68,M-86 200: 107.44  100: 118.09
50: 126.15 21: 134.17		 No 143.95 144.36 June 16, 2025
D-66,W-68,M-86 200: 107.14  100: 117.56
50: 125.41 21: 133.1		 No 143.98 143.08 June 13, 2025
D-72,W-69,M-87 200: 106.85  100: 117.04
50: 124.69 21: 132.05		 No 141.34 146.52 June 12, 2025
D-70,W-68,M-86 200: 106.51  100: 116.44
50: 123.8 21: 130.53		 No 135.51 142.78 June 11, 2025
D-62,W-65,M-85 200: 106.18  100: 115.91
50: 123.02 21: 129.24		 No 132.41 135.45 June 10, 2025
D-58,W-63,M-84 200: 105.87  100: 115.51
50: 122.51 21: 128.58		 No 134.2 132.18 June 9, 2025
D-57,W-63,M-84 200: 105.61  100: 115.17
50: 122.12 21: 128.21		 No 133.79 131.28 June 6, 2025
D-58,W-63,M-84 200: 105.35  100: 114.84
50: 121.74 21: 127.88		 No 129.74 132.06 June 5, 2025
D-56,W-62,M-83 200: 105.09  100: 114.49
50: 121.32 21: 127.44		 No 128.59 130.07 June 4, 2025
D-58,W-63,M-84 200: 104.84  100: 114.17
50: 120.97 21: 127.17		 No 128.59 131.59 June 3, 2025
D-55,W-62,M-82 200: 104.57  100: 113.82
50: 120.53 21: 126.7		 No 128.89 128.7 June 2, 2025
D-56,W-62,M-84 200: 104.33  100: 113.52
50: 120.2 21: 126.49		 No 131.67 129.53 May 30, 2025
D-61,W-63,M-85 200: 104.07  100: 113.19
50: 119.82 21: 126.17		 No 132.08 132.73 May 29, 2025
D-60,W-63,M-84 200: 103.77  100: 112.8
50: 119.29 21: 125.48		 No 132.04 131.14 May 28, 2025
D-63,W-64,M-85 200: 103.49  100: 112.43
50: 118.81 21: 124.88		 No 130.16 133.19 May 27, 2025
D-59,W-62,M-84 200: 103.18  100: 112.01
50: 118.22 21: 124.01		 No 124.87 129.5 May 23, 2025
D-57,W-61,M-83 200: 102.89  100: 111.66
50: 117.76 21: 123.43		 No 124.47 127.5 May 22, 2025
D-55,W-59,M-83 200: 102.64  100: 111.34
50: 117.36 21: 123		 No 129.55 125.5 May 21, 2025
D-65,W-64,M-84 200: 102.4  100: 111.06
50: 117.03 21: 122.74		 No 128.01 131.66 May 20, 2025
D-62,W-64,M-84 200: 102.1  100: 110.64
50: 116.43 21: 121.8		 No 128.41 129.37 May 19, 2025
D-67,W-64,M-84 200: 101.84  100: 110.27
50: 115.91 21: 121		 No 131.24 131.81 May 16, 2025
D-65,W-63,M-84 200: 101.55  100: 109.83
50: 115.26 21: 119.86		 No 127.5 129.71 May 15, 2025
D-64,W-62,M-84 200: 101.29  100: 109.43
50: 114.67 21: 118.83		 No 127.31 128.78 May 14, 2025
D-64,W-62,M-84 200: 101.03  100: 109.04
50: 114.09 21: 117.78		 No 120.1 128.35 May 13, 2025
D-48,W-55,M-76 200: 100.63  100: 108.44
50: 113.28 21: 116.4		 No 118.08 114.5 May 9, 2025
D-53,W-60,M-78 200: 100.06  100: 107.72
50: 112.61 21: 116.07		 No 119.17 117.54 May 5, 2025
D-57,W-60,M-82 200: 99.91  100: 107.52
50: 112.41 21: 115.91		 No 119.71 120.58 May 2, 2025
D-56,W-59,M-80 200: 99.71  100: 107.25
50: 112.07 21: 115.42		 No 118.73 119.6 May 1, 2025
D-56,W-59,M-80 200: 99.52  100: 107
50: 111.76 21: 114.98		 No 117.91 119.01 April 30, 2025
D-56,W-59,M-77 200: 99.33  100: 106.76
50: 111.47 21: 114.55		 No 115.42 119.63 April 29, 2025
D-52,W-58,M-75 200: 99.14  100: 106.49
50: 111.14 21: 114.02		 No 116.05 115.26 April 28, 2025
D-54,W-58,M-77 200: 99  100: 106.32
50: 110.97 21: 113.89		 No 116.13 116.72 April 25, 2025
D-53,W-58,M-73 200: 98.83  100: 106.11
50: 110.73 21: 113.59		 No 110.42 116.43 April 24, 2025
D-47,W-54,M-71 200: 98.68  100: 105.9
50: 110.5 21: 113.29		 No 116.89 110.88 April 23, 2025
D-49,W-55,M-69 200: 98.57  100: 105.8
50: 110.48 21: 113.55		 No 109.95 112.07 April 22, 2025
D-43,W-55,M-67 200: 98.44  100: 105.68
50: 110.42 21: 113.7		 No 110.26 107.26 April 21, 2025
D-47,W-55,M-71 200: 98.36  100: 105.64
50: 110.55 21: 114.38		 No 111.08 111.21 April 17, 2025
D-48,W-55,M-72 200: 98.23  100: 105.53
50: 110.52 21: 114.71		 No 115.04 112.72 April 16, 2025
D-50,W-56,M-74 200: 98.08  100: 105.38
50: 110.43 21: 114.92		 No 115.08 114.39 April 15, 2025
D-52,W-54,M-72 200: 97.92  100: 105.2
50: 110.27 21: 114.98		 No 110.96 115.89 April 14, 2025
D-46,W-54,M-69 200: 97.75  100: 104.98
50: 110.04 21: 114.89		 No 107.87 110 April 11, 2025
D-44,W-53,M-68 200: 97.63  100: 104.88
50: 110.04 21: 115.4		 No 111.55 108.56 April 10, 2025
D-49,W-56,M-73 200: 97.53  100: 104.8
50: 110.1 21: 116.12		 No 111.84 113.61 April 9, 2025
D-52,W-59,M-77 200: 97.39  100: 104.63
50: 109.96 21: 116.38		 No 131.72 116.5 April 8, 2025
D-79,W-75,M-84 200: 96.9  100: 103.89
50: 108.9 21: 115.03		 No 131.4 134.21 April 4, 2025
D-78,W-75,M-83 200: 96.52  100: 103.28
50: 107.87 21: 113.01		 No 129.4 133.1 April 3, 2025
D-79,W-75,M-84 200: 96.16  100: 102.68
50: 106.84 21: 110.9		 No 126.91 133.56 April 2, 2025
D-74,W-72,M-80 200: 95.79  100: 102.06
50: 105.75 21: 108.51		 No 119.99 125.08 April 1, 2025
D-70,W-56,M-75 200: 95.5  100: 101.59
50: 104.96 21: 106.77		 No 125.18 119.6 March 31, 2025
D-47,W-55,M-69 200: 95.26  100: 101.23
50: 104.36 21: 105.42		 No 106.74 104.49 March 28, 2025
D-56,W-60,M-73 200: 95.05  100: 101.05
50: 104.24 21: 105.36		 No 107.95 107.95 March 26, 2025
D-56,W-59,M-72 200: 94.89  100: 100.91
50: 104.09 21: 105.08		 No 107.74 107.63 March 25, 2025
D-55,W-56,M-70 200: 94.74  100: 100.77
50: 103.95 21: 104.81		 No 106.03 107.3 March 24, 2025
D-48,W-55,M-69 200: 94.59  100: 100.64
50: 103.81 21: 104.55		 No 105.09 104.19 March 21, 2025
D-52,W-57,M-69 200: 94.48  100: 100.57
50: 103.8 21: 104.59		 No 103.35 105.59 March 20, 2025
D-47,W-55,M-68 200: 94.35  100: 100.47
50: 103.72 21: 104.49		 No 103.53 103.55 March 19, 2025
D-45,W-55,M-68 200: 94.24  100: 100.41
50: 103.73 21: 104.58		 No 101.25 103.1 March 18, 2025
D-41,W-53,M-65 200: 94.04  100: 100.33
50: 103.85 21: 105.09		 No 99.97 101.56 March 14, 2025
D-34,W-50,M-64 200: 93.94  100: 100.3
50: 103.94 21: 105.46		 No 100.91 98.86 March 13, 2025
D-37,W-52,M-65 200: 93.87  100: 100.33
50: 104.15 21: 106.15		 No 100.06 100.67 March 12, 2025
D-33,W-50,M-64 200: 93.79  100: 100.32
50: 104.29 21: 106.73		 No 100.68 99.22 March 11, 2025
D-35,W-59,M-65 200: 93.71  100: 100.34
50: 104.5 21: 107.52		 No 105.39 100.54 March 10, 2025
D-46,W-59,M-71 200: 93.62  100: 100.33
50: 104.66 21: 108.26		 No 107.35 106.19 March 7, 2025
D-50,W-61,M-72 200: 93.47  100: 100.21
50: 104.6 21: 108.47		 No 109.36 107.54 March 6, 2025
D-59,W-65,M-74 200: 93.31  100: 100.07
50: 104.48 21: 108.57		 No 109.05 110.37 March 5, 2025
D-53,W-62,M-73 200: 93.12  100: 99.86
50: 104.24 21: 108.38		 No 109.51 108.26 March 4, 2025
D-64,W-70,M-76 200: 92.96  100: 99.69
50: 104.07 21: 108.4		 No 112.26 110.98 March 3, 2025
D-71,W-70,M-78 200: 92.77  100: 99.47
50: 103.79 21: 108.12		 No 111.5 112.37 February 28, 2025
D-69,W-69,M-78 200: 92.54  100: 99.21
50: 103.44 21: 107.68		 No 111.15 111.49 February 27, 2025
D-65,W-68,M-77 200: 91.95  100: 98.47
50: 102.46 21: 106.47		 No 111.23 109.74 February 24, 2025
D-69,W-68,M-78 200: 91.76  100: 98.24
50: 102.17 21: 106.12		 No 110.62 110.51 February 21, 2025
D-66,W-67,M-77 200: 91.56  100: 98
50: 101.83 21: 105.66		 No 108.14 109.15 February 20, 2025
D-65,W-67,M-77 200: 91.38  100: 97.77
50: 101.53 21: 105.3		 No 106.72 108.69 February 19, 2025
D-63,W-65,M-76 200: 91.05  100: 97.35
50: 100.97 21: 104.65		 No 108.85 107.86 February 14, 2025
D-66,W-67,M-77 200: 90.89  100: 97.14
50: 100.69 21: 104.31		 No 107.15 108.66 February 13, 2025
D-62,W-64,M-76 200: 90.71  100: 96.9
50: 100.36 21: 103.85		 No 101.49 106.71 February 12, 2025
D-65,W-66,M-76 200: 90.55  100: 96.7
50: 100.11 21: 103.55		 No 106.5 107.32 February 11, 2025
D-63,W-65,M-76 200: 90.38  100: 96.49
50: 99.81 21: 103.16		 No 106.52 106.55 February 10, 2025
D-63,W-65,M-76 200: 90.23  100: 96.28
50: 99.54 21: 102.8		 No 105.38 106.35 February 7, 2025
D-61,W-64,M-76 200: 90.06  100: 96.07
50: 99.26 21: 102.42		 No 105.25 105.56 February 6, 2025
D-59,W-63,M-75 200: 89.89  100: 95.88
50: 99 21: 102.09		 No 104.36 104.74 February 5, 2025
D-57,W-62,M-74 200: 89.73  100: 95.69
50: 98.77 21: 101.82		 No 102.18 103.68 February 4, 2025
D-56,W-62,M-74 200: 89.59  100: 95.53
50: 98.57 21: 101.62		 No 101.5 103.03 February 3, 2025
D-58,W-60,M-71 200: 89.43  100: 95.38
50: 98.38 21: 101.47		 No 106.84 103.81 January 31, 2025
D-68,W-65,M-75 200: 89.28  100: 95.2
50: 98.16 21: 101.22		 No 106.81 107.05 January 30, 2025
D-65,W-64,M-74 200: 89.1  100: 94.96
50: 97.8 21: 100.61		 No 105.22 105.36 January 29, 2025
D-67,W-63,M-75 200: 88.94  100: 94.75
50: 97.49 21: 100.11		 No 106.99 105.86 January 28, 2025
D-71,W-63,M-75 200: 88.77  100: 94.52
50: 97.15 21: 99.51		 No 102.96 107.19 January 27, 2025
D-66,W-62,M-74 200: 88.6  100: 94.26
50: 96.74 21: 98.7		 No 102.75 104.12 January 24, 2025
D-64,W-61,M-74 200: 88.43  100: 94.06
50: 96.44 21: 98.13		 No 102.78 102.87 January 23, 2025
D-64,W-61,M-73 200: 88.28  100: 93.88
50: 96.18 21: 97.63		 No 102.36 102.64 January 22, 2025
D-64,W-61,M-73 200: 88.11  100: 93.7
50: 95.91 21: 97.1		 No 104.29 102.81 January 21, 2025
D-67,W-63,M-74 200: 87.89  100: 93.51
50: 95.63 21: 96.5		 No 102.26 103.68 January 17, 2025
D-63,W-61,M-73 200: 87.69  100: 93.3
50: 95.3 21: 95.74		 No 100.15 101.44 January 16, 2025
D-61,W-60,M-72 200: 87.52  100: 93.13
50: 95.05 21: 95.14		 No 98.98 100.03 January 15, 2025
D-54,W-56,M-68 200: 87.39  100: 92.99
50: 94.85 21: 94.63		 No 93.55 96.54 January 14, 2025
D-42,W-49,M-65 200: 87.3  100: 92.92
50: 94.78 21: 94.43		 No 91.17 92.25 January 13, 2025
D-39,W-49,M-65 200: 87.19  100: 92.93
50: 94.88 21: 94.66		 No 90.97 91.4 January 10, 2025
D-44,W-52,M-67 200: 87.09  100: 92.96
50: 95.02 21: 95		 No 92.56 93.54 January 8, 2025
D-46,W-55,M-68 200: 86.93  100: 92.95
50: 95.18 21: 95.4		 No 95.28 94.43 January 6, 2025
D-49,W-55,M-69 200: 86.81  100: 92.92
50: 95.21 21: 95.5		 No 94 95.39 January 3, 2025
D-45,W-53,M-68 200: 86.71  100: 92.86
50: 95.2 21: 95.51		 No 96.96 94 January 2, 2025
D-50,W-56,M-71 200: 86.64  100: 92.84
50: 95.25 21: 95.67		 No 95.61 96.01 December 31, 2024
D-45,W-54,M-70 200: 86.47  100: 92.74
50: 95.24 21: 95.73		 No 94.83 94.31 December 27, 2024
D-49,W-56,M-71 200: 86.39  100: 92.71
50: 95.27 21: 95.88		 No 94.46 95.75 December 26, 2024
D-46,W-55,M-70 200: 86.3  100: 92.65
50: 95.25 21: 95.89		 No 93.51 94.92 December 24, 2024
D-42,W-53,M-69 200: 86.22  100: 92.6
50: 95.27 21: 95.99		 No 94.77 93.6 December 23, 2024
2025 © SwingIdea.com
?>