Cooper Std Holdings Inc (NY: CPS )

12.55 -1.06 (-7.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 58.39 57.88 57.88 57.88 20,900 -0.74(-1.26%)
Dec 30, 2014 59.36 59.70 58.30 58.62 10,736 -0.80(-1.35%)
Dec 29, 2014 60.22 60.22 58.74 59.42 16,166 -0.35(-0.59%)
Dec 26, 2014 59.05 59.90 58.82 59.77 12,206 +1.01(+1.72%)
Dec 24, 2014 58.31 58.76 58.76 58.76 7,300 +0.60(+1.03%)
Dec 23, 2014 58.27 58.66 57.59 58.16 31,004 -0.04(-0.07%)
Dec 22, 2014 57.99 58.20 57.80 58.20 10,804 +0.04(+0.07%)
Dec 19, 2014 55.79 58.76 55.48 58.16 96,964 +2.20(+3.93%)
Dec 18, 2014 55.57 56.73 54.79 55.96 49,080 +0.80(+1.45%)
Dec 17, 2014 52.16 55.25 51.84 55.16 29,927 +3.39(+6.55%)
Dec 16, 2014 50.63 52.71 50.57 51.77 37,749 +0.78(+1.53%)
Dec 15, 2014 52.01 52.21 50.68 50.99 20,110 -1.56(-2.97%)
Dec 12, 2014 52.70 53.21 51.96 52.55 36,087 -0.88(-1.65%)
Dec 11, 2014 54.60 54.60 53.20 53.43 24,759 -1.35(-2.46%)
Dec 10, 2014 55.29 56.43 54.73 54.78 25,792 -0.88(-1.58%)
Dec 09, 2014 55.30 55.74 55.25 55.66 37,844 -0.10(-0.18%)
Dec 08, 2014 55.80 56.32 55.50 55.76 35,073 +0.01(+0.02%)
Dec 05, 2014 55.69 56.71 55.57 55.75 38,152 -0.27(-0.48%)
Dec 04, 2014 56.22 56.77 55.61 56.02 28,695 +0.04(+0.07%)
Dec 03, 2014 55.08 56.90 55.08 55.98 29,948 +0.62(+1.12%)
Dec 02, 2014 55.84 56.19 54.81 55.36 18,738 +0.31(+0.56%)
Dec 01, 2014 53.99 55.96 53.13 55.05 40,537 +1.29(+2.40%)
Nov 28, 2014 54.51 55.16 53.67 53.76 17,345 -0.38(-0.70%)
Nov 26, 2014 55.47 54.14 54.14 54.14 24,600 -1.19(-2.15%)
Nov 25, 2014 54.87 56.59 54.87 55.33 35,999 +0.61(+1.11%)
Nov 24, 2014 53.56 54.94 53.56 54.72 31,783 +0.89(+1.65%)
Nov 21, 2014 54.05 54.39 53.28 53.83 43,354 +0.76(+1.43%)
Nov 20, 2014 52.65 53.48 52.60 53.07 102,321 +0.42(+0.80%)
Nov 19, 2014 52.41 53.21 52.19 52.65 88,290 +0.44(+0.84%)
Nov 18, 2014 51.68 52.47 51.68 52.21 75,416 +0.50(+0.97%)
Nov 17, 2014 52.23 53.56 51.00 51.71 52,339 -0.79(-1.50%)
Nov 14, 2014 52.54 53.29 52.28 52.50 117,377 -0.03(-0.06%)
Nov 13, 2014 53.31 53.48 52.33 52.53 315,425 -0.89(-1.67%)
Nov 12, 2014 53.75 54.30 52.63 53.42 97,382 -0.84(-1.55%)
Nov 11, 2014 55.81 56.15 53.96 54.26 33,298 -1.36(-2.45%)
Nov 10, 2014 55.08 56.05 54.95 55.62 52,141 +0.39(+0.71%)
Nov 07, 2014 54.27 56.34 53.84 55.23 53,233 +1.42(+2.64%)
Nov 06, 2014 53.93 54.46 52.73 53.81 29,986 +0.21(+0.39%)
Nov 05, 2014 56.59 56.64 53.34 53.60 23,573 -2.24(-4.01%)
Nov 04, 2014 55.77 56.48 54.80 55.84 26,716 +0.24(+0.43%)
Nov 03, 2014 54.75 56.43 54.01 55.60 37,010 +1.02(+1.87%)
Oct 31, 2014 59.50 59.50 53.51 54.58 179,413 -3.42(-5.90%)
Oct 30, 2014 57.67 58.58 57.39 58.00 37,312 -0.22(-0.38%)
Oct 29, 2014 58.08 58.22 56.88 58.22 14,499 +0.51(+0.88%)
Oct 28, 2014 56.42 57.99 56.42 57.71 59,240 +1.27(+2.25%)
Oct 27, 2014 56.66 57.10 55.74 56.44 10,897 -0.61(-1.07%)
Oct 24, 2014 57.21 57.53 56.03 57.05 16,750 +0.01(+0.02%)
Oct 23, 2014 57.15 57.40 56.70 57.04 16,963 +0.37(+0.65%)
Oct 22, 2014 57.64 57.64 56.34 56.67 29,322 -0.38(-0.67%)
Oct 21, 2014 55.82 57.90 55.60 57.05 31,594 +1.30(+2.33%)
Oct 20, 2014 55.00 55.88 54.51 55.75 27,531 +0.55(+1.00%)
Oct 17, 2014 56.30 56.33 55.12 55.20 12,380 -0.51(-0.92%)
Oct 16, 2014 56.04 56.60 55.83 55.71 32,213 +0.28(+0.51%)
Oct 15, 2014 53.56 56.03 53.40 55.43 48,249 +0.43(+0.78%)
Oct 14, 2014 54.41 55.62 54.09 55.00 31,532 +1.22(+2.27%)
Oct 13, 2014 53.80 54.90 53.25 53.78 32,710 +0.38(+0.71%)
Oct 10, 2014 54.28 54.59 53.07 53.40 18,468 -1.58(-2.87%)
Oct 09, 2014 56.06 56.09 54.74 54.98 17,410 -1.27(-2.26%)
Oct 08, 2014 56.41 56.86 55.72 56.25 88,950 -0.37(-0.65%)
Oct 07, 2014 57.01 57.32 55.70 56.62 17,502 -0.47(-0.82%)
Oct 06, 2014 57.55 57.97 56.98 57.09 12,184 -0.51(-0.89%)
Oct 03, 2014 57.90 57.98 57.15 57.60 14,117 +0.48(+0.84%)
Oct 02, 2014 57.75 58.02 56.37 57.12 76,927 -0.40(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.