Indicators

Cooper Std Holdings Inc (NY: CPS )

12.76 +0.12 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	41.10	41.32	39.87	40.88	122,742	-0.07(-0.17%)
Sep 27, 2019	41.34	42.16	40.20	40.95	178,600	-0.56(-1.35%)
Sep 26, 2019	42.31	43.38	41.01	41.51	170,525	-0.39(-0.93%)
Sep 25, 2019	41.65	42.60	41.18	41.90	165,063	+0.24(+0.58%)
Sep 24, 2019	42.55	42.94	41.08	41.66	245,802	-0.44(-1.05%)
Sep 23, 2019	41.66	43.24	41.34	42.10	162,267	-0.48(-1.13%)
Sep 20, 2019	44.14	44.55	41.54	42.58	552,200	-2.03(-4.55%)
Sep 19, 2019	45.08	45.62	44.40	44.61	182,045	-0.43(-0.95%)
Sep 18, 2019	46.78	47.35	44.67	45.04	179,835	-1.82(-3.88%)
Sep 17, 2019	46.65	47.23	45.14	46.86	181,962	-0.17(-0.36%)
Sep 16, 2019	48.17	48.53	46.78	47.03	185,542	-1.33(-2.75%)
Sep 13, 2019	48.78	49.94	47.90	48.36	187,700	+0.18(+0.37%)
Sep 12, 2019	47.92	48.62	45.80	48.18	188,372	-0.24(-0.50%)
Sep 11, 2019	47.13	48.46	45.05	48.42	218,981	+1.57(+3.35%)
Sep 10, 2019	44.60	46.91	43.75	46.85	230,260	+2.23(+5.00%)
Sep 09, 2019	40.01	44.83	39.76	44.62	230,596	+4.97(+12.53%)
Sep 06, 2019	39.09	39.71	38.56	39.65	172,900	+0.57(+1.46%)
Sep 05, 2019	37.36	39.53	37.36	39.08	233,860	+2.69(+7.39%)
Sep 04, 2019	35.99	36.97	35.50	36.39	147,811	+1.03(+2.91%)

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.