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

Cooper Std Holdings Inc (NY: CPS )

16.18 +0.26 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2023 18.90 18.90 17.59 17.74 126,934 -0.96(-5.13%)
Nov 29, 2023 18.66 19.29 18.55 18.70 135,432 +0.49(+2.69%)
Nov 28, 2023 18.35 18.61 18.04 18.21 92,682 -0.45(-2.41%)
Nov 27, 2023 18.62 18.76 18.04 18.66 109,790 +0.02(+0.11%)
Nov 24, 2023 18.79 19.13 18.63 18.64 41,376 -0.15(-0.80%)
Nov 22, 2023 18.94 19.16 18.68 18.79 91,811 +0.06(+0.32%)
Nov 21, 2023 18.78 19.07 18.56 18.73 112,395 -0.20(-1.06%)
Nov 20, 2023 18.42 19.20 18.04 18.93 153,464 +0.62(+3.39%)
Nov 17, 2023 18.79 18.85 18.02 18.31 167,082 -0.25(-1.35%)
Nov 16, 2023 18.22 19.04 17.64 18.56 851,775 +0.49(+2.71%)
Nov 15, 2023 18.30 18.30 17.31 18.07 248,496 +0.01(+0.06%)
Nov 14, 2023 18.05 18.54 17.68 18.06 309,569 +1.08(+6.36%)
Nov 13, 2023 17.57 17.57 16.91 16.98 189,033 -0.48(-2.75%)
Nov 10, 2023 17.06 18.00 16.78 17.46 158,948 +0.66(+3.93%)
Nov 09, 2023 19.18 19.20 16.65 16.80 220,325 -2.47(-12.82%)
Nov 08, 2023 18.87 19.34 18.49 19.27 172,041 +0.48(+2.55%)
Nov 07, 2023 17.85 18.85 17.48 18.79 298,688 +0.83(+4.62%)
Nov 06, 2023 18.48 18.51 17.61 17.96 439,102 -0.35(-1.91%)
Nov 03, 2023 15.73 18.58 15.49 18.31 975,251 +5.58(+43.83%)
Nov 02, 2023 12.43 12.80 12.13 12.73 174,141 +0.49(+4.00%)
Nov 01, 2023 12.35 12.55 11.81 12.24 154,022 -0.18(-1.45%)
Oct 31, 2023 12.65 12.65 12.03 12.42 156,220 -0.25(-1.97%)
Oct 30, 2023 12.50 12.92 12.37 12.67 136,527 +0.47(+3.85%)
Oct 27, 2023 12.34 12.52 12.05 12.20 117,089 -0.21(-1.69%)
Oct 26, 2023 11.50 13.20 11.49 12.41 203,649 +1.09(+9.63%)
Oct 25, 2023 11.50 11.52 11.26 11.32 106,773 -0.31(-2.67%)
Oct 24, 2023 11.46 11.90 11.42 11.63 176,046 +0.35(+3.10%)
Oct 23, 2023 11.65 12.08 11.24 11.28 146,606 -0.47(-4.00%)
Oct 20, 2023 11.40 11.91 11.36 11.75 168,924 +0.35(+3.07%)
Oct 19, 2023 11.96 11.99 11.29 11.40 166,160 -0.56(-4.68%)
Oct 18, 2023 12.42 12.49 11.80 11.96 240,083 -0.66(-5.23%)
Oct 17, 2023 12.57 13.04 12.50 12.62 136,769 -0.08(-0.63%)
Oct 16, 2023 13.06 13.45 12.65 12.70 151,403 -0.26(-2.01%)
Oct 13, 2023 13.70 13.70 12.85 12.96 116,865 -0.72(-5.26%)
Oct 12, 2023 14.00 14.00 13.28 13.68 112,859 -0.32(-2.29%)
Oct 11, 2023 13.63 14.01 13.39 14.00 179,162 +0.38(+2.79%)
Oct 10, 2023 12.66 14.16 12.66 13.62 183,581 +1.03(+8.18%)
Oct 09, 2023 12.78 12.99 12.33 12.59 115,140 -0.39(-3.00%)
Oct 06, 2023 12.12 13.03 12.12 12.98 234,800 +0.59(+4.76%)
Oct 05, 2023 12.50 12.87 12.34 12.39 180,669 -0.21(-1.67%)
Oct 04, 2023 12.92 13.13 12.57 12.60 175,298 -0.29(-2.25%)
Oct 03, 2023 12.88 13.00 12.51 12.89 151,015 -0.25(-1.90%)
Oct 02, 2023 13.53 13.66 12.61 13.14 218,388 -0.28(-2.09%)
Sep 29, 2023 12.22 13.95 12.17 13.42 881,170 +1.39(+11.55%)
Sep 28, 2023 13.09 13.16 11.92 12.03 540,374 -0.92(-7.10%)
Sep 27, 2023 14.11 14.26 12.70 12.95 266,888 -0.97(-6.97%)
Sep 26, 2023 14.18 14.39 13.89 13.92 118,510 -0.42(-2.93%)
Sep 25, 2023 14.33 14.35 14.19 14.34 122,307 -0.19(-1.31%)
Sep 22, 2023 14.53 14.99 14.50 14.53 79,412 +0.07(+0.48%)
Sep 21, 2023 14.92 15.01 14.38 14.46 114,178 -0.72(-4.74%)
Sep 20, 2023 15.81 16.24 15.14 15.18 128,386 -0.55(-3.50%)
Sep 19, 2023 15.68 17.29 15.67 15.73 225,570 +0.08(+0.51%)
Sep 18, 2023 15.16 16.03 14.67 15.65 183,237 +0.37(+2.42%)
Sep 15, 2023 14.60 15.40 14.34 15.28 572,562 +0.54(+3.66%)
Sep 14, 2023 14.04 14.78 13.97 14.74 224,324 +0.76(+5.44%)
Sep 13, 2023 13.93 14.20 13.68 13.98 284,171 +0.00(+0.00%)
Sep 12, 2023 14.16 14.41 13.93 13.98 477,787 -0.27(-1.89%)
Sep 11, 2023 14.39 14.48 13.80 14.25 185,950 +0.08(+0.56%)
Sep 08, 2023 14.36 14.43 13.99 14.17 126,688 -0.22(-1.53%)
Sep 07, 2023 15.00 15.00 14.37 14.39 132,464 -0.59(-3.94%)
Sep 06, 2023 15.11 15.41 14.71 14.98 76,162 -0.15(-0.99%)
Sep 05, 2023 15.12 15.24 14.72 15.13 106,192 -0.29(-1.88%)
Sep 01, 2023 15.10 15.68 14.95 15.42 129,161 +0.48(+3.21%)
Aug 31, 2023 15.32 15.61 14.85 14.94 86,554 -0.33(-2.16%)
Aug 30, 2023 15.05 15.48 15.01 15.27 84,138 +0.13(+0.86%)
Aug 29, 2023 14.50 15.50 14.21 15.14 151,190 +0.77(+5.36%)
Aug 28, 2023 14.87 15.17 14.34 14.37 115,313 -0.51(-3.43%)
Aug 25, 2023 15.53 15.68 14.82 14.88 154,097 -0.47(-3.06%)
Aug 24, 2023 15.96 15.96 15.26 15.35 140,860 -0.51(-3.22%)
Aug 23, 2023 15.78 16.26 15.78 15.86 110,293 +0.04(+0.25%)
Aug 22, 2023 15.87 16.15 15.43 15.82 113,855 +0.04(+0.25%)
Aug 21, 2023 16.26 16.51 15.60 15.78 114,169 -0.50(-3.07%)
Aug 18, 2023 15.93 16.53 15.92 16.28 118,006 +0.10(+0.62%)
Aug 17, 2023 16.18 16.88 15.95 16.18 146,484 +0.06(+0.37%)
Aug 16, 2023 17.06 17.46 16.10 16.12 178,237 -1.02(-5.95%)
Aug 15, 2023 18.18 18.27 17.08 17.14 123,434 -1.35(-7.30%)
Aug 14, 2023 18.21 18.88 17.68 18.49 143,468 +0.12(+0.65%)
Aug 11, 2023 18.18 18.49 17.91 18.37 110,688 -0.07(-0.38%)
Aug 10, 2023 18.67 19.34 18.32 18.44 112,755 -0.22(-1.18%)
Aug 09, 2023 19.80 19.82 18.00 18.66 229,949 -0.96(-4.89%)
Aug 08, 2023 21.45 21.54 19.14 19.62 351,983 -2.67(-11.98%)
Aug 07, 2023 21.77 22.74 21.22 22.29 703,941 +0.59(+2.72%)
Aug 04, 2023 20.85 21.74 18.51 21.70 462,603 +3.19(+17.23%)
Aug 03, 2023 18.67 18.81 17.88 18.51 189,610 -0.46(-2.42%)
Aug 02, 2023 18.73 19.02 18.23 18.97 217,532 -0.07(-0.37%)
Aug 01, 2023 18.22 19.13 18.09 19.04 170,407 +0.62(+3.37%)
Jul 31, 2023 17.86 18.50 17.76 18.42 205,294 +0.67(+3.77%)
Jul 28, 2023 17.54 18.00 17.09 17.75 150,845 +0.58(+3.38%)
Jul 27, 2023 18.21 18.26 17.16 17.17 356,893 -0.50(-2.83%)
Jul 26, 2023 16.95 17.70 16.95 17.67 322,471 +0.61(+3.58%)
Jul 25, 2023 16.60 17.45 16.55 17.06 187,663 +0.16(+0.95%)
Jul 24, 2023 16.19 16.93 15.79 16.90 144,911 +0.69(+4.26%)
Jul 21, 2023 16.76 17.17 16.11 16.21 337,389 -0.11(-0.67%)
Jul 20, 2023 16.17 16.56 15.61 16.32 169,146 -0.12(-0.73%)
Jul 19, 2023 16.43 16.95 16.13 16.44 222,552 +0.25(+1.54%)
Jul 18, 2023 14.95 17.39 14.95 16.19 315,037 +1.28(+8.58%)
Jul 17, 2023 13.90 15.13 13.86 14.91 164,382 +0.96(+6.88%)
Jul 14, 2023 14.26 14.26 13.66 13.95 118,118 -0.39(-2.72%)
Jul 13, 2023 14.73 14.73 14.24 14.34 99,782 -0.26(-1.78%)
Jul 12, 2023 14.60 14.88 14.50 14.60 111,842 +0.39(+2.74%)
Jul 11, 2023 14.40 14.52 13.85 14.21 130,354 +0.05(+0.35%)
Jul 10, 2023 14.09 14.50 14.05 14.16 118,113 +0.01(+0.07%)
Jul 07, 2023 14.07 14.55 14.07 14.15 227,155 +0.14(+1.00%)
Jul 06, 2023 13.75 14.16 13.50 14.01 302,579 +0.08(+0.57%)
Jul 05, 2023 15.00 15.00 13.91 13.93 163,016 -0.97(-6.51%)
Jul 03, 2023 14.10 14.92 13.97 14.90 146,681 +0.64(+4.49%)
Jun 30, 2023 14.69 15.49 14.18 14.26 476,885 -0.27(-1.86%)
Jun 29, 2023 14.98 15.57 14.37 14.53 265,894 -0.38(-2.55%)
Jun 28, 2023 14.70 15.41 14.31 14.91 304,806 +0.31(+2.12%)
Jun 27, 2023 12.64 14.68 12.39 14.60 195,259 +2.02(+16.06%)
Jun 26, 2023 12.70 13.30 11.81 12.58 315,067 -0.18(-1.41%)
Jun 23, 2023 14.32 14.59 12.45 12.76 1,610,091 -1.98(-13.43%)
Jun 22, 2023 14.97 15.45 14.54 14.74 244,863 -0.51(-3.34%)
Jun 21, 2023 14.47 15.57 14.18 15.25 375,341 +0.93(+6.49%)
Jun 20, 2023 13.08 14.50 13.08 14.32 374,546 +1.45(+11.27%)
Jun 16, 2023 13.39 14.09 12.71 12.87 1,507,102 -0.30(-2.28%)
Jun 15, 2023 11.89 13.49 11.83 13.17 353,011 +1.67(+14.52%)
May 08, 2023 11.53 11.88 11.18 11.50 118,785 +0.00(+0.00%)
May 05, 2023 11.33 12.07 11.26 11.50 141,025 +0.28(+2.50%)
May 04, 2023 11.55 11.71 9.865 11.22 281,516 -1.34(-10.67%)
May 03, 2023 13.07 13.43 12.56 12.56 110,398 -0.64(-4.85%)
May 02, 2023 13.40 13.46 12.72 13.20 98,426 -0.28(-2.08%)
May 01, 2023 13.45 13.58 13.30 13.48 89,771 +0.03(+0.22%)
Apr 28, 2023 12.55 13.96 12.47 13.45 136,745 +0.86(+6.83%)
Apr 27, 2023 11.80 12.64 11.66 12.59 97,406 +1.01(+8.72%)
Apr 26, 2023 10.92 11.89 10.90 11.58 215,940 +0.63(+5.75%)
Apr 25, 2023 11.33 11.61 10.90 10.95 191,027 -0.43(-3.78%)
Apr 24, 2023 11.22 11.45 11.05 11.38 79,583 +0.14(+1.25%)
Apr 21, 2023 11.22 11.43 10.75 11.24 133,366 +0.04(+0.36%)
Apr 20, 2023 11.62 11.92 11.18 11.20 94,840 -0.66(-5.56%)
Apr 19, 2023 12.09 12.21 11.80 11.86 92,314 -0.42(-3.42%)
Apr 18, 2023 12.60 12.66 12.12 12.28 100,834 -0.22(-1.76%)
Apr 17, 2023 12.84 13.07 12.49 12.50 144,928 -0.24(-1.88%)
Apr 14, 2023 13.03 13.36 12.68 12.74 75,748 -0.26(-2.00%)
Apr 13, 2023 13.20 13.37 12.94 13.00 59,320 -0.05(-0.38%)
Apr 12, 2023 13.30 13.30 12.93 13.05 87,496 -0.11(-0.84%)
Apr 11, 2023 12.84 13.34 12.74 13.16 98,227 +0.45(+3.54%)
Apr 10, 2023 12.11 12.85 11.63 12.71 131,884 +0.56(+4.61%)
Apr 06, 2023 12.26 12.57 11.96 12.15 120,936 -0.13(-1.06%)
Apr 05, 2023 12.89 12.89 12.03 12.28 158,479 -0.79(-6.04%)
Apr 04, 2023 13.89 13.89 12.89 13.07 122,146 -0.78(-5.63%)
Apr 03, 2023 14.20 14.24 13.70 13.85 114,094 -0.39(-2.74%)
Mar 31, 2023 13.74 14.33 13.74 14.24 138,791 +0.75(+5.56%)
Mar 30, 2023 13.72 13.80 13.42 13.49 60,515 +0.07(+0.52%)
Mar 29, 2023 13.95 14.06 13.42 13.42 115,317 -0.31(-2.26%)
Mar 28, 2023 13.49 14.12 13.49 13.73 104,566 +0.13(+0.96%)
Mar 27, 2023 13.60 13.94 13.14 13.60 98,200 +0.38(+2.87%)
Mar 24, 2023 13.06 13.52 12.63 13.22 110,629 -0.03(-0.23%)
Mar 23, 2023 13.25 13.63 13.00 13.25 108,552 +0.19(+1.45%)
Mar 22, 2023 14.03 14.03 13.06 13.06 79,738 -0.70(-5.09%)
Mar 21, 2023 13.76 14.11 13.56 13.76 128,924 +0.62(+4.72%)
Mar 20, 2023 13.31 13.41 12.75 13.14 102,152 +0.19(+1.47%)
Mar 17, 2023 13.57 13.69 12.82 12.95 425,092 -1.00(-7.17%)
Mar 16, 2023 12.71 14.04 12.50 13.95 158,944 +0.90(+6.90%)
Mar 15, 2023 14.04 14.08 12.81 13.05 179,000 -1.67(-11.35%)
Mar 14, 2023 14.53 15.02 14.32 14.72 183,954 +0.65(+4.62%)
Mar 13, 2023 14.59 14.92 13.88 14.07 144,592 -1.20(-7.86%)
Mar 10, 2023 15.63 15.63 14.70 15.27 161,963 -0.49(-3.11%)
Mar 09, 2023 16.40 16.88 15.67 15.76 137,822 -0.72(-4.37%)
Mar 08, 2023 15.75 16.55 15.47 16.48 124,310 +0.75(+4.77%)
Mar 07, 2023 16.20 16.49 15.63 15.73 93,340 -0.42(-2.60%)
Mar 06, 2023 16.89 17.39 16.03 16.15 222,875 -0.72(-4.27%)
Mar 03, 2023 16.23 16.92 16.00 16.87 137,656 +0.83(+5.17%)
Mar 02, 2023 15.52 16.30 15.21 16.04 106,039 +0.14(+0.88%)
Mar 01, 2023 16.11 16.52 15.66 15.90 106,731 -0.05(-0.31%)
Feb 28, 2023 15.56 16.30 15.55 15.95 111,808 +0.38(+2.44%)
Feb 27, 2023 15.67 16.10 15.42 15.57 80,465 +0.12(+0.78%)
Feb 24, 2023 15.38 15.74 15.10 15.45 89,874 -0.32(-2.03%)
Feb 23, 2023 15.89 16.29 15.27 15.77 109,368 -0.01(-0.06%)
Feb 22, 2023 14.78 16.06 14.64 15.78 214,294 +0.99(+6.69%)
Feb 21, 2023 14.81 15.35 14.63 14.79 186,422 -0.36(-2.38%)
Feb 17, 2023 16.79 16.79 14.78 15.15 339,912 -2.53(-14.31%)
Feb 16, 2023 17.74 18.12 17.35 17.68 239,629 -0.64(-3.49%)
Feb 15, 2023 17.28 18.55 16.77 18.32 128,298 +0.81(+4.63%)
Feb 14, 2023 17.20 17.72 16.95 17.51 97,217 +0.12(+0.69%)
Feb 13, 2023 17.30 17.71 16.86 17.39 161,624 +0.13(+0.75%)
Feb 10, 2023 17.91 18.15 16.80 17.26 192,621 -0.94(-5.16%)
Feb 09, 2023 17.81 18.95 17.60 18.20 255,895 +0.64(+3.64%)
Feb 08, 2023 16.77 17.85 16.57 17.56 112,701 +0.50(+2.93%)
Feb 07, 2023 17.51 17.69 16.27 17.06 168,962 -0.55(-3.12%)
Feb 06, 2023 16.87 17.79 16.73 17.61 132,414 +0.54(+3.16%)
Feb 03, 2023 16.68 17.81 16.68 17.07 117,445 -0.04(-0.23%)
Feb 02, 2023 18.16 18.44 16.30 17.11 303,882 -0.23(-1.33%)
Feb 01, 2023 16.69 17.64 16.48 17.34 347,782 +0.63(+3.77%)
Jan 31, 2023 15.62 16.80 15.42 16.71 349,015 +1.51(+9.93%)
Jan 30, 2023 14.87 15.57 14.78 15.20 238,611 +0.15(+1.00%)
Jan 27, 2023 13.25 15.41 13.25 15.05 495,124 +1.99(+15.24%)
Jan 26, 2023 12.55 13.14 12.17 13.06 139,320 +0.74(+6.01%)
Jan 25, 2023 12.39 12.62 12.08 12.32 97,294 -0.36(-2.84%)
Jan 24, 2023 12.69 13.00 12.27 12.68 90,646 -0.43(-3.28%)
Jan 23, 2023 12.59 13.15 12.34 13.11 149,136 +0.61(+4.88%)
Jan 20, 2023 12.50 13.37 12.50 12.50 177,860 +0.06(+0.48%)
Jan 19, 2023 12.95 13.06 12.16 12.44 185,707 -0.87(-6.54%)
Jan 18, 2023 13.38 14.00 13.11 13.31 223,353 +0.21(+1.60%)
Jan 17, 2023 12.05 13.31 12.05 13.10 238,927 +0.80(+6.50%)
Jan 13, 2023 14.26 14.49 11.55 12.30 605,705 -1.96(-13.74%)
Jan 12, 2023 13.35 14.34 13.32 14.26 439,737 +1.03(+7.79%)
Jan 11, 2023 12.90 13.46 12.63 13.23 317,508 +0.53(+4.17%)
Jan 10, 2023 11.76 12.76 11.59 12.70 327,099 +0.98(+8.36%)
Jan 09, 2023 11.60 11.98 10.82 11.72 298,640 +0.38(+3.35%)
Jan 06, 2023 10.84 11.57 10.70 11.34 266,288 +0.69(+6.48%)
Jan 05, 2023 10.36 10.78 10.01 10.65 239,624 +0.35(+3.40%)
Jan 04, 2023 9.600 10.48 9.600 10.30 258,128 +0.85(+8.99%)
Jan 03, 2023 9.300 10.22 9.240 9.450 375,205 +0.39(+4.30%)
Dec 30, 2022 8.660 9.820 8.660 9.060 380,343 +0.38(+4.38%)
Dec 29, 2022 7.860 8.897 7.580 8.680 494,599 +1.15(+15.27%)
Dec 28, 2022 6.700 7.870 6.700 7.530 493,290 +0.72(+10.57%)
Dec 27, 2022 6.600 7.170 6.490 6.810 266,811 +0.31(+4.77%)
Dec 23, 2022 6.360 6.540 6.230 6.500 105,845 +0.12(+1.88%)
Dec 22, 2022 6.630 6.630 6.170 6.380 113,188 -0.40(-5.90%)
Dec 21, 2022 6.420 6.980 6.420 6.780 102,110 +0.50(+7.96%)
Dec 20, 2022 6.090 6.330 6.032 6.280 119,069 +0.14(+2.28%)
Dec 19, 2022 6.430 6.430 5.920 6.140 181,935 -0.42(-6.40%)
Dec 16, 2022 6.170 6.560 6.070 6.560 638,312 +0.25(+3.96%)
Dec 15, 2022 6.520 6.680 6.230 6.310 118,819 -0.40(-5.96%)
Dec 14, 2022 6.510 7.010 6.510 6.710 141,987 +0.17(+2.60%)
Dec 13, 2022 6.750 6.895 6.365 6.540 156,247 -0.04(-0.61%)
Dec 12, 2022 6.260 6.650 6.119 6.580 96,543 +0.32(+5.11%)
Dec 09, 2022 6.240 6.560 6.240 6.260 108,532 +0.00(+0.00%)
Dec 08, 2022 6.060 6.325 5.980 6.260 133,020 +0.26(+4.33%)
Dec 07, 2022 6.220 6.307 5.925 6.000 191,556 -0.27(-4.31%)
Dec 06, 2022 6.510 6.560 6.200 6.270 117,386 -0.22(-3.39%)
Dec 05, 2022 6.610 6.770 6.460 6.490 153,052 -0.35(-5.12%)
Dec 02, 2022 6.630 6.880 6.610 6.840 115,412 -0.03(-0.44%)
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.