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 (%)
Jul 29, 2022	4.470	4.480	4.300	4.310	152,332	-0.16(-3.58%)
Jul 28, 2022	4.720	4.870	4.270	4.470	191,184	-0.28(-5.89%)
Jul 27, 2022	4.570	4.770	4.490	4.750	130,772	+0.23(+5.09%)
Jul 26, 2022	4.950	5.040	4.389	4.520	296,328	-0.44(-8.87%)
Jul 25, 2022	5.100	5.100	4.800	4.960	124,351	-0.04(-0.80%)
Jul 22, 2022	5.450	5.520	4.760	5.000	236,013	-0.44(-8.09%)
Jul 21, 2022	5.600	5.600	5.250	5.440	151,756	-0.16(-2.86%)
Jul 20, 2022	5.160	5.600	5.150	5.600	138,247	+0.44(+8.53%)
Jul 19, 2022	4.700	5.240	4.700	5.160	238,861	+0.60(+13.16%)
Jul 18, 2022	4.580	4.930	4.540	4.560	222,312	+0.06(+1.33%)
Jul 15, 2022	4.690	4.690	4.490	4.500	123,368	-0.02(-0.44%)
Jul 14, 2022	4.500	4.560	4.340	4.520	148,074	-0.04(-0.88%)
Jul 13, 2022	4.470	4.690	4.300	4.560	182,249	+0.00(+0.00%)
Jul 12, 2022	4.350	4.635	4.350	4.560	109,737	+0.15(+3.40%)
Jul 11, 2022	4.980	5.057	4.300	4.410	328,072	-0.65(-12.85%)
Jul 08, 2022	4.880	5.085	4.840	5.060	186,579	+0.09(+1.81%)
Jul 07, 2022	4.730	5.100	4.640	4.970	222,010	+0.24(+5.07%)
Jul 06, 2022	4.910	5.010	4.480	4.730	232,345	-0.19(-3.86%)
Jul 05, 2022	4.900	5.150	4.720	4.920	205,376	-0.18(-3.53%)

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.