Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

16.00 +0.63 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 66.80 66.81 65.21 66.16 94,839 -0.04(-0.06%)
Jun 27, 2014 67.24 68.27 66.20 66.20 1,243,493 -1.06(-1.58%)
Jun 26, 2014 68.12 68.17 67.03 67.26 87,250 -1.16(-1.70%)
Jun 25, 2014 66.88 68.78 66.40 68.42 105,129 +1.79(+2.69%)
Jun 24, 2014 67.97 67.97 65.65 66.63 72,742 -1.17(-1.73%)
Jun 23, 2014 67.62 68.12 66.38 67.80 79,034 +0.46(+0.68%)
Jun 20, 2014 66.08 69.11 66.08 67.34 231,963 +0.35(+0.52%)
Jun 19, 2014 66.31 67.48 66.00 66.99 82,136 +0.25(+0.37%)
Jun 18, 2014 68.62 69.22 66.50 66.74 102,422 -2.16(-3.13%)
Jun 17, 2014 68.39 69.20 68.30 68.90 79,567 +0.45(+0.66%)
Jun 16, 2014 67.88 69.11 67.88 68.45 72,857 +0.18(+0.26%)
Jun 13, 2014 67.43 68.75 67.12 68.27 58,684 +1.85(+2.79%)
Jun 12, 2014 66.29 67.22 65.50 66.42 57,113 +0.12(+0.18%)
Jun 11, 2014 65.00 66.72 63.57 66.30 41,359 +1.22(+1.87%)
Jun 10, 2014 64.57 65.93 64.06 65.08 41,194 +0.40(+0.62%)
Jun 06, 2014 64.32 65.00 64.07 64.68 38,029 +0.20(+0.31%)
Jun 05, 2014 63.95 65.00 63.80 64.48 49,003 +0.48(+0.75%)
Jun 04, 2014 64.03 65.37 63.53 64.00 49,582 -0.48(-0.74%)
Jun 03, 2014 63.98 64.50 63.44 64.48 48,544 +0.53(+0.83%)
Jun 02, 2014 65.00 65.00 63.74 63.95 23,120 -0.05(-0.08%)
May 30, 2014 63.85 64.18 63.45 64.00 34,697 +0.15(+0.23%)
May 29, 2014 64.57 64.57 63.00 63.85 52,718 +0.02(+0.03%)
May 28, 2014 64.40 64.40 63.41 63.83 29,390 +0.63(+1.00%)
May 27, 2014 62.93 64.18 62.93 63.20 30,414 +0.16(+0.25%)
May 23, 2014 63.49 63.04 63.04 63.04 24,700 +0.02(+0.03%)
May 22, 2014 65.42 65.42 62.58 63.02 14,482 -0.97(-1.52%)
May 21, 2014 63.35 65.58 63.12 63.99 40,618 +0.62(+0.98%)
May 20, 2014 61.88 63.50 61.03 63.37 39,764 +2.06(+3.36%)
May 19, 2014 62.98 63.50 60.13 61.31 25,858 +0.07(+0.11%)
May 16, 2014 62.23 62.27 60.71 61.24 22,177 -0.23(-0.37%)
May 15, 2014 62.02 63.37 61.47 61.47 12,613 -0.97(-1.55%)
May 14, 2014 63.50 63.50 62.44 62.44 12,313 -1.04(-1.64%)
May 13, 2014 64.98 64.98 62.68 63.48 16,335 +0.07(+0.11%)
May 12, 2014 65.70 66.19 62.60 63.41 33,904 -2.59(-3.92%)
May 09, 2014 64.03 66.00 63.53 66.00 22,267 +1.89(+2.95%)
May 08, 2014 66.94 66.94 63.37 64.11 25,811 -3.02(-4.50%)
May 07, 2014 67.70 67.83 66.48 67.13 29,048 -0.20(-0.30%)
May 06, 2014 68.05 68.05 66.73 67.33 17,228 -0.15(-0.22%)
May 05, 2014 67.78 67.80 67.09 67.48 18,560 -0.22(-0.32%)
May 02, 2014 67.75 67.80 67.52 67.70 4,947 -0.05(-0.07%)
May 01, 2014 67.50 68.00 67.26 67.75 13,024 +0.00(+0.00%)
Apr 30, 2014 65.62 67.95 65.62 67.75 20,294 +0.00(+0.00%)
Apr 29, 2014 68.32 68.32 67.36 67.75 9,269 +0.00(+0.00%)
Apr 28, 2014 67.90 68.10 67.18 67.75 31,317 +0.00(+0.00%)
Apr 25, 2014 68.09 68.77 67.33 67.75 15,554 -0.30(-0.44%)
Apr 24, 2014 68.00 68.99 67.91 68.05 15,716 -0.04(-0.06%)
Apr 23, 2014 68.19 69.43 67.67 68.09 31,799 +0.12(+0.18%)
Apr 22, 2014 67.46 68.48 67.46 67.97 19,832 +0.12(+0.18%)
Apr 21, 2014 67.72 68.71 67.72 67.85 14,788 -0.11(-0.16%)
Apr 17, 2014 67.95 67.96 67.96 67.96 30,000 +0.08(+0.12%)
Apr 16, 2014 67.25 67.92 67.14 67.88 20,649 +1.37(+2.06%)
Apr 15, 2014 67.50 67.50 65.97 66.51 21,791 -0.73(-1.09%)
Apr 14, 2014 67.53 68.05 66.81 67.24 19,088 +0.28(+0.42%)
Apr 11, 2014 68.13 68.13 66.52 66.96 10,357 -1.14(-1.67%)
Apr 10, 2014 68.50 68.61 67.40 68.10 54,736 -0.04(-0.06%)
Apr 09, 2014 68.39 68.69 67.67 68.14 32,073 -0.13(-0.19%)
Apr 08, 2014 69.03 69.46 67.63 68.27 21,935 -0.72(-1.04%)
Apr 07, 2014 69.00 69.98 68.54 68.99 29,046 -0.44(-0.63%)
Apr 04, 2014 69.98 70.79 69.30 69.43 18,921 -0.45(-0.64%)
Apr 03, 2014 70.00 70.45 69.30 69.88 26,374 -0.08(-0.11%)
Apr 02, 2014 69.92 70.68 69.67 69.96 41,439 -0.24(-0.34%)
Apr 01, 2014 70.48 70.69 69.59 70.20 42,811 -0.45(-0.64%)
Mar 31, 2014 69.80 71.11 69.80 70.65 63,444 +0.97(+1.39%)
Mar 28, 2014 67.14 69.75 67.00 69.68 159,684 +2.60(+3.88%)
Mar 27, 2014 66.46 67.42 65.39 67.08 62,931 +0.08(+0.12%)
Mar 26, 2014 66.74 68.06 66.74 67.00 18,389 +0.02(+0.03%)
Mar 25, 2014 66.28 67.92 66.28 66.98 49,720 +0.44(+0.66%)
Mar 24, 2014 66.11 66.54 65.06 66.54 30,638 +0.21(+0.32%)
Mar 21, 2014 65.91 66.34 64.68 66.33 619,133 +0.10(+0.15%)
Mar 20, 2014 67.19 67.19 65.38 66.23 103,741 +0.15(+0.23%)
Mar 19, 2014 65.60 66.83 64.81 66.08 52,824 +0.61(+0.93%)
Mar 18, 2014 66.12 66.62 65.47 65.47 66,586 -0.66(-1.00%)
Mar 17, 2014 65.98 68.26 64.87 66.13 74,325 +0.36(+0.55%)
Mar 14, 2014 65.78 66.00 64.81 65.77 44,101 -0.23(-0.35%)
Mar 13, 2014 65.50 66.00 64.89 66.00 65,817 +0.50(+0.76%)
Mar 12, 2014 65.83 66.99 64.79 65.50 50,134 -0.30(-0.46%)
Mar 11, 2014 63.30 66.79 63.30 65.80 62,638 +2.50(+3.95%)
Mar 10, 2014 62.00 64.10 61.98 63.30 95,443 +1.35(+2.18%)
Mar 07, 2014 62.34 62.50 61.94 61.95 61,601 -0.04(-0.06%)
Mar 06, 2014 62.00 63.39 61.76 61.99 53,528 -0.01(-0.02%)
Mar 05, 2014 62.00 62.10 61.64 62.00 12,768 +0.34(+0.55%)
Mar 04, 2014 61.90 62.15 61.50 61.66 14,924 -0.24(-0.39%)
Mar 03, 2014 61.90 62.49 61.48 61.90 12,309 -0.15(-0.24%)
Feb 28, 2014 62.28 62.50 62.01 62.05 7,776 -0.22(-0.35%)
Feb 27, 2014 62.40 62.50 61.30 62.27 28,716 +0.26(+0.42%)
Feb 26, 2014 56.90 62.57 56.90 62.01 85,172 +5.02(+8.81%)
Feb 25, 2014 57.00 57.00 56.99 56.99 578 -0.51(-0.89%)
Feb 24, 2014 56.15 57.50 55.90 57.50 25,007 +0.01(+0.02%)
Feb 21, 2014 57.86 57.86 57.49 57.49 3,926 -0.20(-0.35%)
Feb 20, 2014 56.65 57.73 56.52 57.69 68,606 +0.25(+0.44%)
Feb 19, 2014 57.33 57.75 56.50 57.44 13,808 +0.20(+0.35%)
Feb 18, 2014 56.50 57.25 56.50 57.24 6,426 +0.15(+0.26%)
Feb 14, 2014 57.41 57.09 57.09 57.09 1,400 -0.16(-0.28%)
Feb 13, 2014 56.88 57.25 56.88 57.25 960 +0.00(+0.00%)
Feb 12, 2014 55.94 57.25 55.94 57.25 5,910 +0.85(+1.51%)
Feb 11, 2014 56.82 57.99 55.71 56.40 3,930 -0.98(-1.71%)
Feb 10, 2014 57.23 57.60 56.32 57.38 1,570 -0.35(-0.61%)
Feb 07, 2014 58.00 58.05 57.73 57.73 30,048 -0.25(-0.43%)
Feb 06, 2014 57.80 58.00 56.13 57.98 1,784 +0.48(+0.83%)
Feb 05, 2014 56.60 58.25 55.60 57.50 6,942 -0.80(-1.37%)
Feb 04, 2014 57.25 58.30 57.25 58.30 2,777 +1.40(+2.46%)
Feb 03, 2014 58.21 58.21 56.39 56.90 16,713 -1.10(-1.90%)
Jan 31, 2014 57.20 58.50 57.01 58.00 2,091 +0.24(+0.42%)
Jan 30, 2014 57.00 57.78 56.71 57.76 4,678 +1.03(+1.82%)
Jan 29, 2014 57.41 57.85 55.17 56.73 17,901 -0.52(-0.91%)
Jan 28, 2014 58.49 60.38 57.01 57.25 18,955 -0.50(-0.87%)
Jan 27, 2014 57.99 59.43 57.50 57.75 13,398 -0.57(-0.97%)
Jan 24, 2014 60.72 60.72 57.06 58.32 14,639 -0.38(-0.65%)
Jan 23, 2014 59.98 59.98 58.65 58.70 11,203 +0.00(+0.00%)
Jan 22, 2014 58.40 58.70 58.07 58.70 14,456 +0.60(+1.03%)
Jan 21, 2014 57.01 58.50 57.01 58.10 33,755 +1.19(+2.09%)
Jan 17, 2014 55.50 56.91 56.91 56.91 1,700 +1.45(+2.61%)
Jan 16, 2014 54.95 55.74 54.95 55.46 102,885 +0.68(+1.24%)
Jan 15, 2014 54.89 55.25 54.50 54.78 39,980 +1.12(+2.09%)
Jan 14, 2014 52.73 54.14 52.73 53.66 64,820 +0.71(+1.34%)
Jan 13, 2014 51.87 54.72 51.87 52.95 54,360 +1.45(+2.82%)
Jan 10, 2014 49.99 52.07 49.99 51.50 7,990 +2.05(+4.15%)
Jan 09, 2014 50.01 50.99 49.26 49.45 4,432 -0.56(-1.12%)
Jan 08, 2014 49.00 50.72 48.95 50.01 15,431 +1.10(+2.25%)
Jan 07, 2014 48.96 49.92 48.91 48.91 4,642 +0.61(+1.26%)
Jan 06, 2014 48.90 49.64 48.30 48.30 12,274 -0.60(-1.23%)
Jan 03, 2014 48.75 49.00 48.50 48.90 58,153 +0.80(+1.66%)
Jan 02, 2014 50.99 50.99 48.04 48.10 77,513 -1.01(-2.06%)
Dec 31, 2013 49.06 49.11 49.11 49.11 4,900 +0.36(+0.74%)
Dec 30, 2013 49.91 49.91 48.60 48.75 10,025 -0.20(-0.41%)
Dec 27, 2013 49.00 49.00 48.51 48.95 2,097 -0.07(-0.14%)
Dec 26, 2013 48.52 49.16 47.90 49.02 3,664 +1.02(+2.13%)
Dec 24, 2013 48.48 48.48 48.00 48.00 5,458 -0.19(-0.39%)
Dec 23, 2013 48.48 48.48 48.00 48.19 1,962 -0.58(-1.19%)
Dec 20, 2013 47.06 49.50 47.06 48.77 77,271 -0.10(-0.20%)
Dec 19, 2013 49.10 49.30 48.87 48.87 26,434 -0.46(-0.93%)
Dec 18, 2013 48.95 49.53 48.84 49.33 14,452 +0.09(+0.18%)
Dec 17, 2013 49.00 49.72 47.72 49.24 38,022 +0.14(+0.29%)
Dec 16, 2013 47.25 49.75 46.78 49.10 33,470 +2.58(+5.55%)
Dec 13, 2013 46.00 48.69 46.00 46.52 439,299 -0.48(-1.02%)
Dec 12, 2013 48.00 48.00 46.70 47.00 14,383 +0.00(+0.00%)
Dec 11, 2013 48.10 48.10 46.82 47.00 5,750 -1.00(-2.08%)
Dec 10, 2013 47.01 49.75 47.01 48.00 7,927 -1.50(-3.03%)
Dec 09, 2013 51.44 51.44 49.50 49.50 2,345 -0.50(-1.00%)
Dec 06, 2013 50.00 50.00 49.00 50.00 3,000 +0.00(+0.00%)
Dec 05, 2013 48.75 50.00 48.75 50.00 900 +0.00(+0.00%)
Dec 04, 2013 49.50 50.00 49.50 50.00 1,500 +0.00(+0.00%)
Dec 03, 2013 50.00 50.00 50.00 50.00 11,497 +0.00(+0.00%)
Dec 02, 2013 50.95 50.95 50.00 50.00 28,953 +1.25(+2.56%)
Nov 29, 2013 51.00 52.00 48.75 48.75 800 +0.00(+0.00%)
Nov 27, 2013 48.75 48.75 48.75 48.75 100 -1.25(-2.50%)
Nov 26, 2013 48.75 50.00 48.75 50.00 350 +1.50(+3.09%)
Nov 25, 2013 50.38 51.00 47.83 48.50 8,272 -2.00(-3.96%)
Nov 22, 2013 50.96 51.70 50.00 50.50 1,500 +0.30(+0.60%)
Nov 21, 2013 49.48 50.20 49.43 50.20 15,086 +1.65(+3.40%)
Nov 19, 2013 49.05 48.55 48.55 48.55 0 -0.50(-1.02%)
Nov 18, 2013 48.50 49.50 48.50 49.05 3,066 -0.95(-1.90%)
Nov 15, 2013 51.40 51.40 49.47 50.00 1,315 -1.00(-1.96%)
Nov 14, 2013 51.03 51.03 51.00 51.00 1,100 -1.39(-2.66%)
Nov 12, 2013 50.02 52.39 48.99 52.39 1,291 -0.33(-0.62%)
Nov 08, 2013 52.00 52.72 52.72 52.72 100 -0.28(-0.53%)
Nov 07, 2013 54.51 54.51 53.00 53.00 525 -1.50(-2.75%)
Nov 06, 2013 54.50 54.50 54.50 54.50 300 -0.25(-0.46%)
Nov 04, 2013 54.00 54.75 54.75 54.75 2,200 +0.75(+1.39%)
Nov 01, 2013 55.57 55.57 53.00 54.00 3,600 -1.01(-1.84%)
Oct 31, 2013 54.00 55.01 54.00 55.01 4,319 +0.42(+0.77%)
Oct 30, 2013 54.59 54.59 54.59 54.59 100 +0.09(+0.17%)
Oct 29, 2013 53.95 55.39 53.95 54.50 1,650 +0.50(+0.93%)
Oct 28, 2013 56.60 56.60 53.95 54.00 13,533 +0.00(+0.00%)
Oct 25, 2013 56.80 56.80 53.00 54.00 4,985 +0.05(+0.09%)
Oct 24, 2013 53.61 54.25 53.61 53.95 2,700 +0.45(+0.84%)
Oct 23, 2013 54.00 54.00 53.50 53.50 200 +0.00(+0.00%)
Oct 22, 2013 52.00 53.50 51.46 53.50 4,939 +0.52(+0.97%)
Oct 21, 2013 54.00 54.00 51.76 52.98 1,800 -1.02(-1.88%)
Oct 18, 2013 54.95 54.95 54.00 54.00 2,595 -1.00(-1.82%)
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.