Skip to main content

Cooper Std Holdings Inc (NY: CPS )

16.56 +0.07 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.42(+12.09%)
Jun 14, 2023 12.22 12.34 11.61 11.75 129,252 -0.25(-2.08%)
Jun 13, 2023 12.08 12.34 11.84 12.00 139,590 +0.17(+1.44%)
Jun 12, 2023 12.03 12.48 11.73 11.83 119,526 -0.17(-1.42%)
Jun 09, 2023 12.29 12.53 11.95 12.00 71,365 -0.14(-1.15%)
Jun 08, 2023 12.26 12.48 11.82 12.14 105,291 -0.20(-1.62%)
Jun 07, 2023 12.46 12.99 12.16 12.34 114,061 -0.06(-0.48%)
Jun 06, 2023 11.73 12.75 11.69 12.40 137,768 +0.68(+5.80%)
Jun 05, 2023 11.69 12.23 11.63 11.72 114,676 +0.13(+1.12%)
Jun 02, 2023 11.34 11.90 11.12 11.59 77,520 +0.59(+5.36%)
Jun 01, 2023 10.86 11.17 10.48 11.00 81,740 +0.13(+1.20%)
May 31, 2023 10.64 10.96 10.18 10.87 105,479 +0.25(+2.35%)
May 30, 2023 11.80 11.91 10.46 10.62 131,344 -0.99(-8.53%)
May 26, 2023 11.24 11.70 11.21 11.61 75,794 +0.48(+4.31%)
May 25, 2023 11.36 11.53 10.70 11.13 76,773 -0.12(-1.07%)
May 24, 2023 11.38 11.58 11.00 11.25 77,040 -0.36(-3.10%)
May 23, 2023 11.55 12.41 11.45 11.61 83,667 +0.00(+0.00%)
May 22, 2023 11.48 11.95 11.33 11.61 132,442 +0.29(+2.56%)
May 19, 2023 10.59 11.40 10.56 11.32 189,520 +0.86(+8.22%)
May 18, 2023 10.60 10.95 10.10 10.46 93,649 -0.15(-1.41%)
May 17, 2023 10.25 10.80 10.25 10.61 91,021 +0.50(+4.95%)
May 16, 2023 10.04 10.50 9.960 10.11 91,570 -0.16(-1.56%)
May 15, 2023 10.07 10.39 9.940 10.27 132,685 +0.19(+1.88%)
May 12, 2023 10.75 11.03 10.04 10.08 129,874 -0.51(-4.82%)
May 11, 2023 10.54 10.91 10.38 10.59 120,560 -0.04(-0.38%)
May 10, 2023 11.54 11.54 10.63 10.63 112,733 -0.64(-5.68%)
May 09, 2023 11.39 11.61 11.09 11.27 90,402 -0.23(-2.00%)
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%)
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.