Skip to main content

Cooper Std Holdings Inc (NY: CPS )

16.56 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.93 14.23 13.10 13.25 244,854 -0.86(-6.09%)
Jun 29, 2020 12.90 14.11 12.83 14.11 240,558 +1.57(+12.52%)
Jun 26, 2020 12.79 13.03 12.22 12.54 487,600 -0.44(-3.39%)
Jun 25, 2020 12.52 13.16 12.27 12.98 341,444 +0.46(+3.67%)
Jun 24, 2020 13.13 13.30 12.36 12.52 342,923 -0.97(-7.19%)
Jun 23, 2020 13.81 13.93 13.35 13.49 359,662 +0.06(+0.45%)
Jun 22, 2020 14.15 14.15 12.76 13.43 434,530 -0.69(-4.89%)
Jun 19, 2020 14.11 15.06 13.88 14.12 582,100 +0.25(+1.80%)
Jun 18, 2020 13.95 14.17 13.45 13.87 343,562 -0.54(-3.75%)
Jun 17, 2020 15.10 15.10 14.10 14.41 324,960 -0.67(-4.44%)
Jun 16, 2020 16.34 16.60 14.68 15.08 247,601 -0.29(-1.89%)
Jun 15, 2020 14.91 15.66 14.68 15.37 202,085 -0.45(-2.84%)
Jun 12, 2020 15.84 16.19 14.83 15.82 166,300 +1.33(+9.18%)
Jun 11, 2020 14.69 15.53 13.75 14.49 336,541 -1.56(-9.72%)
Jun 10, 2020 18.27 18.27 15.86 16.05 408,529 -2.45(-13.24%)
Jun 09, 2020 18.58 18.95 17.92 18.50 295,921 -0.83(-4.29%)
Jun 08, 2020 18.50 19.40 18.31 19.33 372,561 +1.59(+8.96%)
Jun 05, 2020 16.12 18.23 16.08 17.74 615,700 +2.97(+20.11%)
Jun 04, 2020 12.95 14.81 12.92 14.77 294,437 +1.64(+12.49%)
Jun 03, 2020 12.12 13.61 12.11 13.13 293,804 +1.39(+11.84%)
Jun 02, 2020 11.21 11.97 11.03 11.74 273,068 +0.79(+7.21%)
Jun 01, 2020 10.60 11.18 10.39 10.95 228,331 +0.46(+4.39%)
May 29, 2020 11.49 11.58 10.28 10.49 480,200 -1.32(-11.18%)
May 28, 2020 12.75 12.75 11.67 11.81 241,223 -1.03(-8.02%)
May 27, 2020 11.92 12.88 11.49 12.84 267,196 +1.51(+13.33%)
May 26, 2020 10.41 11.52 10.41 11.33 337,341 +1.55(+15.85%)
May 22, 2020 9.460 9.980 8.910 9.780 192,600 +0.33(+3.49%)
May 21, 2020 9.810 10.01 9.410 9.450 253,215 -0.24(-2.48%)
May 20, 2020 10.53 10.74 9.630 9.690 238,758 -0.56(-5.46%)
May 19, 2020 11.12 11.27 10.18 10.25 240,915 -0.99(-8.81%)
May 18, 2020 10.24 11.29 10.24 11.24 319,805 +1.66(+17.33%)
May 15, 2020 9.050 9.800 8.750 9.580 265,400 +0.45(+4.93%)
May 14, 2020 8.810 9.240 8.250 9.130 354,382 +0.05(+0.55%)
May 13, 2020 10.84 10.84 9.010 9.080 430,660 -1.96(-17.75%)
May 12, 2020 11.81 12.34 10.87 11.04 299,465 -0.75(-6.36%)
May 11, 2020 11.43 11.90 10.64 11.79 266,545 +0.16(+1.38%)
May 08, 2020 10.77 11.80 10.52 11.63 362,700 +1.62(+16.18%)
May 07, 2020 10.52 10.71 9.880 10.01 172,398 -0.24(-2.34%)
May 06, 2020 10.39 10.71 9.840 10.25 151,449 +0.13(+1.28%)
May 05, 2020 11.15 11.38 10.01 10.12 274,029 -0.72(-6.64%)
May 04, 2020 10.82 11.53 10.55 10.84 195,863 -0.40(-3.56%)
May 01, 2020 12.25 12.47 10.95 11.24 299,600 -1.61(-12.53%)
Apr 30, 2020 13.50 13.50 11.91 12.85 339,547 -0.97(-7.02%)
Apr 29, 2020 11.36 14.66 11.36 13.82 323,804 +2.93(+26.91%)
Apr 28, 2020 11.56 11.73 10.76 10.89 186,085 -0.32(-2.85%)
Apr 27, 2020 10.53 11.40 10.32 11.21 188,437 +0.90(+8.73%)
Apr 24, 2020 10.36 10.67 10.00 10.31 154,600 +0.16(+1.58%)
Apr 23, 2020 9.810 10.55 9.810 10.15 163,643 +0.44(+4.53%)
Apr 22, 2020 10.76 10.87 9.630 9.710 191,900 -0.71(-6.81%)
Apr 21, 2020 9.770 11.01 9.700 10.42 183,343 +0.26(+2.56%)
Apr 20, 2020 11.05 11.10 10.02 10.16 330,405 -1.00(-8.96%)
Apr 17, 2020 11.60 12.27 11.05 11.16 275,400 -0.05(-0.45%)
Apr 16, 2020 11.37 11.55 11.00 11.21 157,417 -0.21(-1.84%)
Apr 15, 2020 11.99 11.99 11.16 11.42 239,481 -1.42(-11.06%)
Apr 14, 2020 12.84 13.57 12.30 12.84 148,029 +0.32(+2.56%)
Apr 13, 2020 12.98 13.16 11.71 12.52 174,655 -0.56(-4.28%)
Apr 09, 2020 13.14 14.14 12.75 13.08 395,900 +0.47(+3.73%)
Apr 08, 2020 11.45 13.03 11.14 12.61 272,279 +1.54(+13.91%)
Apr 07, 2020 11.74 12.57 10.57 11.07 367,831 -0.03(-0.27%)
Apr 06, 2020 10.03 11.96 9.940 11.10 427,434 +1.71(+18.21%)
Apr 03, 2020 9.290 9.605 8.610 9.390 317,400 +0.04(+0.43%)
Apr 02, 2020 9.530 10.32 9.010 9.350 356,727 -0.18(-1.89%)
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.