Indicators

Cooper Std Holdings Inc (NY: CPS )

13.20 +0.44 (+3.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.