Skip to main content

Cooper Std Holdings Inc (NY: CPS )

16.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.