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, 2015 77.93 77.59 77.59 77.59 51,500 -0.49(-0.63%)
Dec 30, 2015 78.71 79.48 77.89 78.08 31,770 -0.90(-1.14%)
Dec 29, 2015 77.99 79.03 77.97 78.98 45,914 +1.41(+1.82%)
Dec 28, 2015 77.53 77.93 76.84 77.57 75,112 -0.18(-0.23%)
Dec 24, 2015 77.11 77.75 77.75 77.75 37,200 +0.35(+0.45%)
Dec 23, 2015 77.33 77.91 76.97 77.40 99,640 +0.54(+0.70%)
Dec 22, 2015 76.67 76.88 76.31 76.86 100,217 +0.39(+0.51%)
Dec 21, 2015 76.56 76.88 75.77 76.47 92,083 +0.15(+0.20%)
Dec 18, 2015 76.07 76.61 75.08 76.32 144,195 +0.27(+0.36%)
Dec 17, 2015 76.52 76.72 75.31 76.05 76,753 -0.52(-0.68%)
Dec 16, 2015 77.21 77.21 75.75 76.57 66,466 +0.07(+0.09%)
Dec 15, 2015 75.19 77.44 75.19 76.50 92,567 +1.79(+2.40%)
Dec 14, 2015 73.48 74.74 73.41 74.71 173,126 +1.05(+1.43%)
Dec 11, 2015 74.80 74.82 73.50 73.66 126,010 -1.93(-2.55%)
Dec 10, 2015 76.23 76.43 75.28 75.59 71,865 -0.66(-0.87%)
Dec 09, 2015 77.80 78.35 75.43 76.25 114,872 -1.85(-2.37%)
Dec 08, 2015 80.00 80.49 77.71 78.10 90,697 -2.05(-2.56%)
Dec 07, 2015 80.34 80.63 79.85 80.15 168,533 +0.07(+0.09%)
Dec 04, 2015 77.84 80.35 77.84 80.08 187,804 +2.98(+3.87%)
Dec 03, 2015 75.98 77.34 75.47 77.10 194,760 +2.10(+2.80%)
Dec 02, 2015 74.69 75.21 74.69 75.00 128,403 +0.46(+0.62%)
Dec 01, 2015 74.68 74.76 74.07 74.54 209,826 +0.60(+0.81%)
Nov 30, 2015 73.48 74.50 73.48 73.94 385,341 +0.46(+0.63%)
Nov 27, 2015 73.80 74.40 72.81 73.48 79,597 +0.41(+0.56%)
Nov 25, 2015 73.10 73.07 73.07 73.07 162,900 +0.07(+0.10%)
Nov 24, 2015 72.92 73.26 72.40 73.00 114,461 +0.00(+0.00%)
Nov 23, 2015 73.39 73.39 72.63 73.00 86,047 +0.00(+0.00%)
Nov 20, 2015 72.79 73.89 72.79 73.00 62,448 +0.25(+0.34%)
Nov 19, 2015 72.83 72.97 72.60 72.75 62,529 +0.25(+0.34%)
Nov 18, 2015 72.44 72.94 72.25 72.50 93,649 +0.53(+0.74%)
Nov 17, 2015 72.38 72.59 71.83 71.97 85,812 -0.18(-0.25%)
Nov 16, 2015 72.00 72.77 71.77 72.15 124,965 +0.30(+0.42%)
Nov 13, 2015 71.70 72.55 71.60 71.85 72,507 -0.17(-0.24%)
Nov 12, 2015 72.22 72.75 71.98 72.02 33,413 -0.53(-0.73%)
Nov 11, 2015 73.21 73.79 72.37 72.55 44,983 -0.17(-0.23%)
Nov 10, 2015 72.10 73.22 72.01 72.72 103,901 +0.99(+1.38%)
Nov 09, 2015 71.65 72.88 71.33 71.73 51,565 +0.33(+0.46%)
Nov 06, 2015 70.70 72.00 70.70 71.40 147,365 +0.70(+0.99%)
Nov 05, 2015 70.81 71.73 70.20 70.70 133,252 +0.39(+0.55%)
Nov 04, 2015 65.85 70.94 65.85 70.31 228,785 +5.17(+7.94%)
Nov 03, 2015 65.65 66.29 64.77 65.14 42,289 -0.50(-0.76%)
Nov 02, 2015 65.05 66.20 64.50 65.64 47,355 +0.60(+0.92%)
Oct 30, 2015 64.64 65.30 64.24 65.04 49,060 +0.29(+0.45%)
Oct 29, 2015 65.54 65.58 64.02 64.75 34,643 -0.67(-1.02%)
Oct 28, 2015 64.29 65.54 63.65 65.42 80,005 +1.44(+2.25%)
Oct 27, 2015 64.69 64.95 63.50 63.98 46,714 -0.93(-1.43%)
Oct 26, 2015 64.74 65.25 64.37 64.91 27,550 -0.14(-0.22%)
Oct 23, 2015 64.82 65.30 64.49 65.05 35,534 +0.57(+0.88%)
Oct 22, 2015 64.16 64.67 63.00 64.48 32,346 +0.88(+1.38%)
Oct 21, 2015 64.88 64.92 63.55 63.60 29,283 -1.07(-1.65%)
Oct 20, 2015 65.00 65.10 63.86 64.67 40,889 -0.19(-0.29%)
Oct 19, 2015 64.57 65.30 64.11 64.86 31,356 -0.19(-0.29%)
Oct 16, 2015 64.74 65.55 64.29 65.05 57,000 +0.55(+0.85%)
Oct 15, 2015 64.14 64.76 62.97 64.50 39,991 +0.65(+1.02%)
Oct 14, 2015 64.29 65.01 63.49 63.85 29,025 -0.22(-0.34%)
Oct 13, 2015 63.87 64.78 63.87 64.07 38,230 -0.42(-0.65%)
Oct 12, 2015 63.60 64.63 63.59 64.49 32,434 +1.02(+1.61%)
Oct 09, 2015 63.43 63.67 62.87 63.47 17,731 +0.23(+0.36%)
Oct 08, 2015 62.45 63.83 62.04 63.24 50,749 +0.96(+1.54%)
Oct 07, 2015 61.62 62.70 61.24 62.28 41,033 +1.09(+1.78%)
Oct 06, 2015 61.41 62.37 60.33 61.19 46,492 -0.15(-0.24%)
Oct 05, 2015 59.08 61.56 59.08 61.34 35,295 +2.50(+4.25%)
Oct 02, 2015 57.43 58.98 56.96 58.84 32,504 +0.74(+1.27%)
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.