Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

12.41 -0.17 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 9.400 9.730 8.990 9.500 200,070 +0.10(+1.06%)
Oct 28, 2022 9.020 9.540 8.770 9.400 198,392 +0.40(+4.44%)
Oct 27, 2022 8.650 9.390 8.413 9.000 209,222 +0.62(+7.40%)
Oct 26, 2022 8.130 8.470 7.910 8.380 172,459 +0.25(+3.08%)
Oct 25, 2022 7.060 8.240 7.060 8.130 107,719 +1.00(+14.03%)
Oct 24, 2022 6.630 7.270 6.070 7.130 286,267 +0.53(+8.03%)
Oct 21, 2022 6.420 6.700 6.250 6.600 142,060 +0.28(+4.43%)
Oct 20, 2022 6.460 6.780 6.225 6.320 159,347 -0.16(-2.47%)
Oct 19, 2022 6.470 6.560 6.210 6.480 172,619 -0.11(-1.67%)
Oct 18, 2022 6.520 7.000 6.450 6.590 147,429 +0.10(+1.54%)
Oct 17, 2022 6.570 6.615 6.380 6.490 75,979 +0.18(+2.85%)
Oct 14, 2022 6.540 6.660 6.190 6.310 102,065 -0.02(-0.32%)
Oct 13, 2022 6.220 6.450 6.120 6.330 102,233 -0.13(-2.01%)
Oct 12, 2022 6.420 6.525 6.170 6.460 79,056 +0.00(+0.00%)
Oct 11, 2022 6.240 6.790 6.140 6.460 114,161 +0.14(+2.22%)
Oct 10, 2022 6.620 6.705 6.160 6.320 120,456 -0.26(-3.95%)
Oct 07, 2022 6.620 6.750 6.330 6.580 167,146 -0.24(-3.52%)
Oct 06, 2022 6.600 6.830 6.510 6.820 79,245 +0.23(+3.49%)
Oct 05, 2022 6.370 6.720 6.219 6.590 149,363 -0.20(-2.95%)
Oct 04, 2022 6.070 6.920 6.060 6.790 148,778 +0.94(+16.07%)
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.