Indicators

Cooper Std Holdings Inc (NY: CPS )

12.91 -0.29 (-2.20%)

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	88.75	89.51	87.89	88.05	634,297	+0.27(+0.31%)
Jul 28, 2016	89.19	89.39	87.55	87.78	153,454	-1.77(-1.98%)
Jul 27, 2016	90.36	90.63	89.08	89.55	87,862	-0.30(-0.33%)
Jul 26, 2016	89.48	90.47	89.31	89.85	111,322	+0.12(+0.13%)
Jul 25, 2016	88.85	90.00	88.43	89.73	97,313	+0.62(+0.70%)
Jul 22, 2016	89.59	90.00	88.17	89.11	81,702	-0.26(-0.29%)
Jul 21, 2016	86.51	89.55	86.25	89.37	266,007	+3.13(+3.63%)
Jul 20, 2016	85.77	86.68	84.91	86.24	85,081	+0.71(+0.83%)
Jul 19, 2016	83.64	85.83	83.38	85.53	203,456	+1.38(+1.64%)
Jul 18, 2016	83.22	84.34	83.01	84.15	117,600	+0.79(+0.95%)
Jul 15, 2016	83.30	83.58	82.73	83.36	85,092	+0.27(+0.32%)
Jul 14, 2016	83.06	83.89	82.85	83.09	106,459	+0.03(+0.04%)
Jul 13, 2016	83.50	83.65	82.68	83.06	115,939	-0.11(-0.13%)
Jul 12, 2016	81.85	83.56	81.58	83.17	167,004	+1.72(+2.11%)
Jul 11, 2016	81.81	82.17	81.35	81.45	196,885	+0.22(+0.27%)
Jul 08, 2016	80.87	81.47	80.49	81.23	181,162	+0.74(+0.92%)
Jul 07, 2016	80.36	80.76	79.77	80.49	225,551	+0.53(+0.66%)
Jul 06, 2016	78.42	80.15	77.99	79.96	188,838	+2.92(+3.79%)
Jul 05, 2016	79.56	79.82	76.80	77.04	128,276	-3.20(-3.99%)

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.