Indicators

Cooper Std Holdings Inc (NY: CPS )

13.20 +0.44 (+3.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	29.20	29.28	28.09	28.43	199,500	-0.89(-3.04%)
Nov 27, 2019	28.88	30.09	28.52	29.32	278,300	+0.42(+1.45%)
Nov 26, 2019	29.35	29.74	28.32	28.90	241,386	-0.64(-2.17%)
Nov 25, 2019	27.49	29.67	27.34	29.54	288,764	+2.21(+8.09%)
Nov 22, 2019	27.26	27.62	26.92	27.33	234,500	+0.36(+1.33%)
Nov 21, 2019	27.00	27.62	26.66	26.97	307,333	-0.07(-0.26%)
Nov 20, 2019	28.26	28.39	26.42	27.04	486,837	-1.51(-5.29%)
Nov 19, 2019	29.90	30.27	28.36	28.55	336,766	-1.34(-4.48%)
Nov 18, 2019	31.19	31.32	29.05	29.89	382,716	-1.66(-5.26%)
Nov 15, 2019	32.96	33.11	31.21	31.55	355,200	-1.21(-3.69%)
Nov 14, 2019	34.39	34.80	32.63	32.76	182,493	-1.74(-5.04%)
Nov 13, 2019	34.50	35.06	33.88	34.50	176,396	-0.49(-1.40%)
Nov 12, 2019	36.28	36.42	34.53	34.99	346,027	-1.12(-3.10%)
Nov 11, 2019	37.95	38.01	35.92	36.11	176,616	-2.26(-5.89%)
Nov 08, 2019	37.48	38.40	36.29	38.37	200,700	+0.77(+2.05%)
Nov 07, 2019	37.31	38.60	36.39	37.60	430,126	+0.91(+2.48%)
Nov 06, 2019	34.00	39.32	32.38	36.69	425,410	+0.57(+1.58%)
Nov 05, 2019	35.48	36.85	35.35	36.12	371,136	+0.98(+2.79%)
Nov 04, 2019	34.23	35.52	33.99	35.14	450,250	+1.44(+4.27%)

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.