Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

15.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.840 6.074 4.470 4.610 3,034,962 -1.34(-22.52%)
Apr 28, 2022 5.970 6.180 5.730 5.950 729,914 +0.09(+1.54%)
Apr 27, 2022 6.190 6.350 5.790 5.860 591,118 -0.38(-6.09%)
Apr 26, 2022 6.650 6.680 6.110 6.240 295,698 -0.43(-6.45%)
Apr 25, 2022 6.250 6.710 5.980 6.670 622,531 +0.40(+6.38%)
Apr 22, 2022 6.600 6.760 6.230 6.270 352,167 -0.41(-6.14%)
Apr 21, 2022 7.090 7.190 6.630 6.680 292,849 -0.19(-2.77%)
Apr 20, 2022 7.110 7.315 6.800 6.870 315,125 -0.17(-2.41%)
Apr 19, 2022 6.780 7.180 6.750 7.040 355,266 +0.27(+3.99%)
Apr 18, 2022 7.020 7.080 6.614 6.770 554,360 -0.27(-3.84%)
Apr 14, 2022 7.450 7.575 6.960 7.040 390,639 -0.34(-4.61%)
Apr 13, 2022 7.430 7.500 7.230 7.380 375,193 +0.06(+0.82%)
Apr 12, 2022 7.330 7.560 7.100 7.320 453,219 +0.05(+0.69%)
Apr 11, 2022 7.110 7.430 6.920 7.270 469,727 +0.08(+1.11%)
Apr 08, 2022 7.440 7.545 7.140 7.190 260,884 -0.24(-3.23%)
Apr 07, 2022 7.850 7.915 7.230 7.430 361,281 -0.44(-5.59%)
Apr 06, 2022 7.790 8.050 7.550 7.870 428,737 -0.15(-1.87%)
Apr 05, 2022 8.540 8.690 7.750 8.020 649,924 -0.56(-6.53%)
Apr 04, 2022 8.420 8.810 8.100 8.580 430,492 +0.32(+3.87%)
Apr 01, 2022 8.930 8.950 8.070 8.260 720,054 -0.51(-5.82%)
Mar 31, 2022 9.280 9.280 8.660 8.770 312,982 -0.51(-5.50%)
Mar 30, 2022 9.570 9.640 9.150 9.280 434,288 -0.46(-4.72%)
Mar 29, 2022 9.420 10.07 9.340 9.740 337,596 +0.60(+6.56%)
Mar 28, 2022 9.550 9.560 8.770 9.140 325,132 -0.31(-3.28%)
Mar 25, 2022 10.09 10.19 9.395 9.450 304,232 -0.75(-7.35%)
Mar 24, 2022 10.15 10.38 9.620 10.20 195,118 +0.10(+0.99%)
Mar 23, 2022 10.24 10.55 9.960 10.10 224,715 -0.35(-3.35%)
Mar 22, 2022 10.00 10.77 9.940 10.45 286,703 +0.44(+4.40%)
Mar 21, 2022 11.11 11.30 9.930 10.01 417,528 -1.02(-9.25%)
Mar 18, 2022 10.37 11.11 10.12 11.03 722,501 +0.53(+5.05%)
Mar 17, 2022 10.44 11.17 10.13 10.50 449,252 -0.21(-1.96%)
Mar 16, 2022 9.180 10.72 9.180 10.71 730,664 +1.78(+19.93%)
Mar 15, 2022 8.730 9.230 8.480 8.930 766,590 +0.26(+3.00%)
Mar 14, 2022 9.090 9.095 8.490 8.670 1,123,487 -0.31(-3.45%)
Mar 11, 2022 9.170 9.595 8.755 8.980 4,036,993 -0.06(-0.66%)
Mar 10, 2022 9.000 9.050 8.110 9.040 1,085,659 -0.22(-2.38%)
Mar 09, 2022 8.910 9.720 8.910 9.260 1,060,516 +0.69(+8.05%)
Mar 08, 2022 8.690 9.000 7.990 8.570 1,083,213 +0.02(+0.23%)
Mar 07, 2022 9.560 9.940 8.460 8.550 1,945,017 -2.08(-19.57%)
Mar 04, 2022 10.84 11.28 10.45 10.63 480,143 -0.36(-3.28%)
Mar 03, 2022 12.53 12.53 10.97 10.99 347,177 -1.58(-12.57%)
Mar 02, 2022 11.98 13.04 11.77 12.57 247,307 +0.77(+6.53%)
Mar 01, 2022 12.58 12.61 10.85 11.80 600,734 -0.92(-7.23%)
Feb 28, 2022 13.10 13.22 12.08 12.72 380,341 -0.58(-4.36%)
Feb 25, 2022 13.06 13.42 12.84 13.30 1,068,945 +0.42(+3.26%)
Feb 24, 2022 12.35 12.95 11.93 12.88 447,092 -0.16(-1.23%)
Feb 23, 2022 13.00 15.36 12.92 13.04 690,868 +0.24(+1.87%)
Feb 22, 2022 14.44 14.50 11.87 12.80 551,496 -1.69(-11.66%)
Feb 18, 2022 14.49 0 -0.81(-5.29%)
Feb 17, 2022 15.53 15.95 14.40 15.30 187,304 -0.65(-4.08%)
Feb 16, 2022 16.62 17.09 15.82 15.95 195,470 -0.91(-5.40%)
Feb 15, 2022 17.03 17.54 16.64 16.86 273,983 -0.02(-0.12%)
Feb 14, 2022 17.61 17.61 16.42 16.88 225,604 -0.59(-3.38%)
Feb 11, 2022 18.75 18.88 17.02 17.47 167,328 -1.21(-6.48%)
Feb 10, 2022 19.22 19.65 18.36 18.68 99,233 -0.79(-4.06%)
Feb 09, 2022 19.43 19.68 19.29 19.47 104,565 +0.46(+2.42%)
Feb 08, 2022 19.03 19.49 18.81 19.01 88,120 +0.13(+0.69%)
Feb 07, 2022 19.18 19.58 18.26 18.88 107,653 -0.36(-1.87%)
Feb 04, 2022 19.21 19.58 18.57 19.24 127,256 +0.05(+0.26%)
Feb 03, 2022 18.91 19.19 117,300 -0.21(-1.08%)
Feb 02, 2022 20.53 20.53 19.11 19.40 107,882 -1.07(-5.23%)
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.