Indicators

Cooper Std Holdings Inc (NY: CPS )

12.58 -0.61 (-4.62%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	60.77	60.77	59.43	60.11	214,837	-0.73(-1.20%)
Feb 27, 2019	62.32	62.60	60.76	60.84	126,684	-1.64(-2.62%)
Feb 26, 2019	62.92	63.56	62.45	62.48	124,204	-0.74(-1.17%)
Feb 25, 2019	63.43	63.84	63.17	63.22	110,768	+0.07(+0.11%)
Feb 22, 2019	62.38	63.21	62.06	63.15	146,800	+1.14(+1.84%)
Feb 21, 2019	62.83	62.83	61.45	62.01	159,313	-0.94(-1.49%)
Feb 20, 2019	61.02	63.13	60.43	62.95	238,587	+1.19(+1.93%)
Feb 19, 2019	64.15	65.76	61.63	61.76	397,098	-2.80(-4.34%)
Feb 15, 2019	69.84	71.45	61.53	64.56	906,500	-9.59(-12.93%)
Feb 14, 2019	72.46	75.06	72.46	74.15	184,592	+0.24(+0.32%)
Feb 13, 2019	73.10	75.41	73.10	73.91	113,304	+0.04(+0.05%)
Feb 12, 2019	72.00	74.20	72.00	73.87	73,822	+2.46(+3.44%)
Feb 11, 2019	70.06	71.82	69.12	71.41	146,286	+1.56(+2.23%)
Feb 08, 2019	71.68	72.11	69.23	69.85	137,000	-2.33(-3.23%)
Feb 07, 2019	74.71	74.71	70.76	72.18	161,422	-3.02(-4.02%)
Feb 06, 2019	75.85	76.36	75.14	75.20	86,605	-0.75(-0.99%)
Feb 05, 2019	77.01	77.01	75.52	75.95	73,455	-0.89(-1.16%)
Feb 04, 2019	77.12	77.57	75.42	76.84	116,269	-0.36(-0.47%)

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.