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 (%)
Sep 28, 2018	119.53	122.03	119.46	119.98	129,400	-0.18(-0.15%)
Sep 27, 2018	120.96	122.06	119.96	120.16	129,517	-0.71(-0.59%)
Sep 26, 2018	119.85	121.86	119.38	120.87	129,974	+1.00(+0.83%)
Sep 25, 2018	121.12	121.50	119.73	119.87	131,734	-1.17(-0.97%)
Sep 24, 2018	122.04	122.20	119.95	121.04	169,706	-1.52(-1.24%)
Sep 21, 2018	125.06	126.96	122.28	122.56	212,300	-2.17(-1.74%)
Sep 20, 2018	123.74	124.92	123.00	124.73	75,456	+1.78(+1.45%)
Sep 19, 2018	122.86	124.66	122.36	122.95	106,342	-0.01(-0.01%)
Sep 18, 2018	122.62	124.04	121.63	122.96	177,503	+0.55(+0.45%)
Sep 17, 2018	125.00	125.55	121.88	122.41	152,965	-2.48(-1.99%)
Sep 14, 2018	130.04	131.16	124.67	124.89	412,500	-5.11(-3.93%)
Sep 13, 2018	132.98	133.07	129.90	130.00	89,016	-2.30(-1.74%)
Sep 12, 2018	132.16	133.16	129.04	132.30	89,622	+0.17(+0.13%)
Sep 11, 2018	132.55	133.81	130.83	132.13	59,486	-0.90(-0.68%)
Sep 10, 2018	134.86	135.32	132.61	133.03	88,867	-1.10(-0.82%)
Sep 07, 2018	135.31	135.82	132.24	134.13	72,100	-1.59(-1.17%)
Sep 06, 2018	137.22	139.31	134.98	135.72	69,851	-1.19(-0.87%)
Sep 05, 2018	137.23	137.68	134.50	136.91	87,199	-0.39(-0.28%)

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.