Indicators

Cooper Std Holdings Inc (NY: CPS )

14.28 -0.27 (-1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	102.57	105.63	101.85	105.28	113,201	+2.59(+2.52%)
Jan 30, 2017	104.57	104.57	101.51	102.69	98,870	-2.16(-2.06%)
Jan 27, 2017	105.21	105.63	104.21	104.85	82,716	-0.42(-0.40%)
Jan 26, 2017	107.20	107.20	105.15	105.27	76,263	-1.89(-1.76%)
Jan 25, 2017	106.66	107.68	106.20	107.16	117,739	+1.48(+1.40%)
Jan 24, 2017	103.46	106.42	103.31	105.68	131,301	+2.01(+1.94%)
Jan 23, 2017	103.81	104.59	103.00	103.67	147,157	-0.23(-0.22%)
Jan 20, 2017	103.45	103.96	101.78	103.90	130,913	+0.66(+0.64%)
Jan 19, 2017	104.00	104.39	103.09	103.24	144,070	-0.57(-0.55%)
Jan 18, 2017	102.93	104.31	102.39	103.81	104,479	+1.15(+1.12%)
Jan 17, 2017	105.56	106.00	101.83	102.66	158,769	-3.05(-2.89%)
Jan 13, 2017		105.71	105.71	105.71	0	+0.36(+0.34%)
Jan 12, 2017	108.15	108.15	105.00	105.35	77,793	-2.65(-2.45%)
Jan 11, 2017	108.07	108.94	107.29	108.00	137,056	-0.29(-0.27%)
Jan 10, 2017	107.20	109.81	107.10	108.29	189,337	+1.34(+1.25%)
Jan 09, 2017	106.54	107.51	105.94	106.95	138,195	+0.21(+0.20%)
Jan 06, 2017	107.69	108.28	106.67	106.74	138,260	-0.60(-0.56%)
Jan 05, 2017	108.30	108.67	106.55	107.34	110,303	-0.64(-0.59%)
Jan 04, 2017	107.20	108.31	105.27	107.98	207,336	+4.10(+3.95%)

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.