Skip to main content

Cooper Std Holdings Inc (NY: CPS )

13.04 -0.11 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 12.95 13.32 12.90 13.04 91,973 -0.11(-0.84%)
Oct 02, 2024 13.25 13.42 13.06 13.15 58,722 -0.25(-1.87%)
Oct 01, 2024 13.84 13.84 13.14 13.40 108,489 -0.47(-3.39%)
Sep 30, 2024 13.69 14.00 13.28 13.87 113,322 -0.24(-1.70%)
Sep 27, 2024 14.39 14.89 13.99 14.11 89,608 +0.10(+0.71%)
Sep 26, 2024 13.86 14.22 13.70 14.01 86,189 +0.54(+4.01%)
Sep 25, 2024 13.51 13.65 13.25 13.47 85,372 -0.19(-1.39%)
Sep 24, 2024 13.44 14.04 13.43 13.66 108,248 +0.44(+3.33%)
Sep 23, 2024 13.56 13.62 13.19 13.22 89,102 -0.26(-1.93%)
Sep 20, 2024 14.01 14.18 13.46 13.48 350,689 -0.70(-4.94%)
Sep 19, 2024 14.01 14.18 13.64 14.18 101,444 +0.69(+5.11%)
Sep 18, 2024 13.51 14.24 13.40 13.49 97,444 -0.14(-1.03%)
Sep 17, 2024 14.17 14.29 13.62 13.63 104,475 -0.20(-1.45%)
Sep 16, 2024 14.00 14.00 13.67 13.83 61,361 -0.07(-0.50%)
Sep 13, 2024 13.51 14.28 13.30 13.90 125,214 +0.73(+5.54%)
Sep 12, 2024 13.32 13.69 13.12 13.17 55,876 -0.01(-0.08%)
Sep 11, 2024 13.11 13.23 12.59 13.18 73,899 -0.14(-1.05%)
Sep 10, 2024 13.01 13.52 12.80 13.32 99,045 +0.13(+0.99%)
Sep 09, 2024 13.71 13.87 13.12 13.19 64,198 -0.48(-3.51%)
Sep 06, 2024 14.28 15.02 13.67 13.67 68,139 -0.71(-4.94%)
Sep 05, 2024 14.88 14.93 14.38 14.38 55,547 -0.27(-1.84%)
Sep 04, 2024 14.57 15.10 14.50 14.65 83,701 +0.03(+0.21%)
Sep 03, 2024 15.22 15.35 14.59 14.62 76,662 -0.83(-5.37%)
Aug 30, 2024 15.43 15.60 15.13 15.45 61,159 +0.13(+0.85%)
Aug 29, 2024 15.57 15.66 15.14 15.32 93,805 -0.10(-0.65%)
Aug 28, 2024 15.82 16.03 14.93 15.42 110,893 -0.44(-2.77%)
Aug 27, 2024 16.33 16.33 15.75 15.86 69,418 -0.48(-2.94%)
Aug 26, 2024 16.65 16.65 16.00 16.34 106,502 -0.08(-0.49%)
Aug 23, 2024 15.51 16.57 15.51 16.42 174,373 +1.10(+7.18%)
Aug 22, 2024 15.42 15.60 15.17 15.32 63,466 -0.12(-0.78%)
Aug 21, 2024 14.89 15.72 14.77 15.44 89,088 +0.63(+4.25%)
Aug 20, 2024 15.10 15.34 14.55 14.81 73,313 -0.35(-2.31%)
Aug 19, 2024 14.53 15.48 14.50 15.16 178,101 +0.69(+4.77%)
Aug 16, 2024 13.55 14.47 13.41 14.47 170,902 +0.93(+6.87%)
Aug 15, 2024 13.30 13.86 13.00 13.54 110,477 +0.80(+6.28%)
Aug 14, 2024 13.15 13.16 12.48 12.74 55,905 -0.25(-1.92%)
Aug 13, 2024 12.64 13.08 12.49 12.99 66,489 +0.56(+4.51%)
Aug 12, 2024 12.32 12.64 12.10 12.43 95,481 +0.12(+0.97%)
Aug 09, 2024 12.81 12.94 12.31 12.31 110,606 -0.54(-4.20%)
Aug 08, 2024 12.95 13.25 12.78 12.85 110,320 +0.10(+0.78%)
Aug 07, 2024 13.70 13.80 12.57 12.75 159,194 -0.68(-5.06%)
Aug 06, 2024 13.69 13.98 13.00 13.43 159,214 -0.38(-2.75%)
Aug 05, 2024 12.78 13.83 12.50 13.81 170,410 -0.39(-2.75%)
Aug 02, 2024 13.26 14.43 12.13 14.20 319,277 +0.47(+3.42%)
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.