Indicators

Cooper Std Holdings Inc (NY: CPS )

14.28 -0.27 (-1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	116.99	117.62	115.68	115.97	127,506	-1.01(-0.86%)
Sep 28, 2017	116.41	117.42	116.03	116.98	184,637	+0.43(+0.37%)
Sep 27, 2017	116.34	116.87	113.61	116.55	222,497	+0.30(+0.26%)
Sep 26, 2017	112.27	116.62	112.27	116.25	172,199	+3.95(+3.52%)
Sep 25, 2017	110.19	112.46	109.89	112.30	119,047	+2.26(+2.05%)
Sep 22, 2017	108.10	111.12	107.92	110.04	113,301	+1.89(+1.75%)
Sep 21, 2017	107.72	108.42	106.47	108.15	74,344	+0.47(+0.44%)
Sep 20, 2017	107.75	107.92	106.37	107.68	100,172	+0.10(+0.09%)
Sep 19, 2017	108.12	108.12	106.45	107.58	110,763	-0.30(-0.28%)
Sep 18, 2017	106.80	108.28	105.33	107.88	203,774	+1.32(+1.24%)
Sep 15, 2017	105.37	106.70	104.53	106.56	512,559	+1.40(+1.33%)
Sep 14, 2017	104.32	105.71	103.70	105.16	150,629	+0.77(+0.74%)
Sep 13, 2017	101.44	104.89	100.94	104.39	120,276	+2.62(+2.57%)
Sep 12, 2017	101.72	102.09	100.87	101.77	108,235	+0.04(+0.04%)
Sep 11, 2017	100.14	102.66	99.78	101.73	97,327	+2.38(+2.40%)
Sep 08, 2017	99.52	101.75	98.58	99.35	99,807	-0.26(-0.26%)
Sep 07, 2017	101.79	102.08	99.17	99.61	86,332	-2.06(-2.03%)
Sep 06, 2017	102.35	102.39	101.03	101.67	70,029	+0.07(+0.07%)
Sep 05, 2017	103.79	103.79	100.91	101.60	118,460	-2.56(-2.46%)

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.