Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 30, 2015 64.64 65.30 64.24 65.04 49,060 +0.29(+0.45%)
Oct 29, 2015 65.54 65.58 64.02 64.75 34,643 -0.67(-1.02%)
Oct 28, 2015 64.29 65.54 63.65 65.42 80,005 +1.44(+2.25%)
Oct 27, 2015 64.69 64.95 63.50 63.98 46,714 -0.93(-1.43%)
Oct 26, 2015 64.74 65.25 64.37 64.91 27,550 -0.14(-0.22%)
Oct 23, 2015 64.82 65.30 64.49 65.05 35,534 +0.57(+0.88%)
Oct 22, 2015 64.16 64.67 63.00 64.48 32,346 +0.88(+1.38%)
Oct 21, 2015 64.88 64.92 63.55 63.60 29,283 -1.07(-1.65%)
Oct 20, 2015 65.00 65.10 63.86 64.67 40,889 -0.19(-0.29%)
Oct 19, 2015 64.57 65.30 64.11 64.86 31,356 -0.19(-0.29%)
Oct 16, 2015 64.74 65.55 64.29 65.05 57,000 +0.55(+0.85%)
Oct 15, 2015 64.14 64.76 62.97 64.50 39,991 +0.65(+1.02%)
Oct 14, 2015 64.29 65.01 63.49 63.85 29,025 -0.22(-0.34%)
Oct 13, 2015 63.87 64.78 63.87 64.07 38,230 -0.42(-0.65%)
Oct 12, 2015 63.60 64.63 63.59 64.49 32,434 +1.02(+1.61%)
Oct 09, 2015 63.43 63.67 62.87 63.47 17,731 +0.23(+0.36%)
Oct 08, 2015 62.45 63.83 62.04 63.24 50,749 +0.96(+1.54%)
Oct 07, 2015 61.62 62.70 61.24 62.28 41,033 +1.09(+1.78%)
Oct 06, 2015 61.41 62.37 60.33 61.19 46,492 -0.15(-0.24%)
Oct 05, 2015 59.08 61.56 59.08 61.34 35,295 +2.50(+4.25%)
Oct 02, 2015 57.43 58.98 56.96 58.84 32,504 +0.74(+1.27%)
Oct 01, 2015 58.70 59.10 57.24 58.10 33,627 +0.10(+0.17%)
Sep 30, 2015 57.85 58.88 57.72 58.00 104,470 +0.68(+1.19%)
Sep 29, 2015 56.04 58.13 55.88 57.32 55,023 +1.30(+2.32%)
Sep 28, 2015 55.78 56.74 54.54 56.02 69,503 +0.00(+0.00%)
Sep 25, 2015 57.22 57.30 55.56 56.02 64,812 -0.83(-1.46%)
Sep 24, 2015 56.12 57.02 54.91 56.85 46,339 +0.49(+0.87%)
Sep 23, 2015 56.99 57.12 55.79 56.36 29,487 -0.67(-1.17%)
Sep 22, 2015 57.42 57.42 55.98 57.03 71,615 -0.70(-1.21%)
Sep 21, 2015 57.50 58.14 57.02 57.73 24,846 +0.72(+1.26%)
Sep 18, 2015 57.81 58.52 56.81 57.01 175,148 -1.73(-2.95%)
Sep 17, 2015 58.98 59.18 58.41 58.74 58,090 -0.28(-0.47%)
Sep 16, 2015 59.18 59.46 58.89 59.02 50,898 -0.10(-0.17%)
Sep 15, 2015 59.43 59.43 58.91 59.12 88,767 +0.10(+0.17%)
Sep 14, 2015 57.63 59.29 57.57 59.02 31,229 +1.33(+2.31%)
Sep 11, 2015 57.67 57.76 56.42 57.69 46,277 -0.12(-0.21%)
Sep 10, 2015 57.93 58.73 57.25 57.81 83,837 -0.21(-0.36%)
Sep 09, 2015 59.99 60.38 57.82 58.02 67,303 -1.59(-2.67%)
Sep 08, 2015 58.27 60.34 58.00 59.61 49,397 +2.42(+4.23%)
Sep 04, 2015 58.12 57.19 57.19 57.19 36,800 -1.78(-3.02%)
Sep 03, 2015 57.68 59.97 57.54 58.97 43,100 +1.65(+2.88%)
Sep 02, 2015 56.96 57.52 56.06 57.32 36,615 +0.82(+1.45%)
Sep 01, 2015 56.09 56.79 56.05 56.50 52,035 -0.92(-1.60%)
Aug 31, 2015 58.16 59.44 56.84 57.42 22,768 -0.95(-1.63%)
Aug 28, 2015 55.93 58.48 54.80 58.37 39,933 +2.16(+3.84%)
Aug 27, 2015 57.25 57.89 56.01 56.21 100,048 -0.55(-0.97%)
Aug 26, 2015 56.42 56.83 54.89 56.76 41,138 +1.24(+2.23%)
Aug 25, 2015 56.27 57.03 54.03 55.52 58,434 +0.52(+0.95%)
Aug 24, 2015 54.50 56.83 54.41 55.00 47,487 -2.25(-3.93%)
Aug 21, 2015 57.80 58.74 56.72 57.25 53,072 -2.24(-3.77%)
Aug 20, 2015 60.89 60.90 59.39 59.49 34,367 -2.31(-3.74%)
Aug 19, 2015 62.41 62.55 61.52 61.80 22,962 -0.96(-1.53%)
Aug 18, 2015 63.87 64.03 62.56 62.76 25,068 -1.24(-1.94%)
Aug 17, 2015 63.17 64.29 63.17 64.00 60,232 +0.00(+0.00%)
Aug 14, 2015 62.91 67.54 62.49 64.00 86,076 +1.19(+1.89%)
Aug 13, 2015 62.84 63.32 62.34 62.81 35,712 -0.16(-0.25%)
Aug 12, 2015 62.34 63.49 61.70 62.97 31,852 +0.24(+0.38%)
Aug 11, 2015 63.47 63.47 62.60 62.73 51,347 -1.05(-1.65%)
Aug 10, 2015 63.95 64.57 63.29 63.78 67,680 -0.09(-0.14%)
Aug 07, 2015 63.50 64.54 62.76 63.87 89,901 -0.32(-0.50%)
Aug 06, 2015 65.26 65.26 63.20 64.19 60,072 +0.24(+0.38%)
Aug 05, 2015 65.00 65.85 63.18 63.95 117,956 -0.81(-1.25%)
Aug 04, 2015 65.25 66.05 64.18 64.76 41,739 -0.03(-0.05%)
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.