Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

14.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.08 33.44 31.91 33.16 187,200 +0.95(+2.95%)
Dec 30, 2019 32.66 32.87 32.04 32.21 127,082 -0.21(-0.65%)
Dec 27, 2019 32.99 33.17 32.35 32.42 158,700 -0.47(-1.43%)
Dec 26, 2019 33.22 33.41 32.57 32.89 245,109 -0.24(-0.72%)
Dec 24, 2019 33.21 33.43 32.79 33.13 98,400 -0.11(-0.33%)
Dec 23, 2019 33.37 34.01 32.62 33.24 310,741 -0.01(-0.03%)
Dec 20, 2019 31.49 33.58 31.10 33.25 863,700 +1.81(+5.76%)
Dec 19, 2019 31.27 31.82 30.68 31.44 211,928 +0.23(+0.74%)
Dec 18, 2019 30.62 31.70 30.50 31.21 189,724 +0.73(+2.40%)
Dec 17, 2019 29.30 30.54 29.16 30.48 280,408 +1.19(+4.06%)
Dec 16, 2019 29.32 30.61 29.24 29.29 364,819 +0.44(+1.53%)
Dec 13, 2019 29.84 30.54 28.24 28.85 320,500 -0.99(-3.32%)
Dec 12, 2019 27.80 30.05 27.60 29.84 192,489 +2.06(+7.42%)
Dec 11, 2019 27.92 28.20 27.22 27.78 222,906 -0.12(-0.43%)
Dec 10, 2019 29.10 29.10 27.83 27.90 198,463 -1.09(-3.76%)
Dec 09, 2019 28.89 29.44 28.05 28.99 243,831 -0.11(-0.38%)
Dec 06, 2019 28.33 29.73 28.33 29.10 203,500 +1.25(+4.49%)
Dec 05, 2019 28.16 28.38 27.21 27.85 217,801 -0.05(-0.18%)
Dec 04, 2019 28.69 29.47 27.82 27.90 247,106 -0.50(-1.76%)
Dec 03, 2019 28.11 28.55 27.26 28.40 274,074 -0.31(-1.08%)
Dec 02, 2019 28.58 29.90 28.38 28.71 267,604 +0.28(+0.98%)
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%)
Nov 01, 2019 32.25 34.70 31.89 33.70 380,800 +1.84(+5.78%)
Oct 31, 2019 33.35 33.35 31.40 31.86 326,109 -1.55(-4.64%)
Oct 30, 2019 33.88 33.88 32.81 33.41 192,930 -0.46(-1.36%)
Oct 29, 2019 33.21 34.15 33.00 33.87 243,387 +0.54(+1.62%)
Oct 28, 2019 32.68 33.80 32.18 33.33 353,124 +0.84(+2.59%)
Oct 25, 2019 32.72 33.27 32.30 32.49 154,700 -0.26(-0.79%)
Oct 24, 2019 34.12 34.12 32.73 32.75 134,488 -1.14(-3.36%)
Oct 23, 2019 34.15 34.33 33.00 33.89 199,299 -0.46(-1.34%)
Oct 22, 2019 33.38 34.56 32.69 34.35 184,271 +0.99(+2.97%)
Oct 21, 2019 34.18 34.53 32.40 33.36 310,405 -0.15(-0.45%)
Oct 18, 2019 33.37 33.87 33.03 33.51 151,200 -0.13(-0.39%)
Oct 17, 2019 34.75 35.15 33.40 33.64 160,930 -1.26(-3.61%)
Oct 16, 2019 34.64 35.70 32.86 34.90 327,615 -1.45(-3.99%)
Oct 15, 2019 35.74 37.59 35.12 36.35 153,978 +0.74(+2.08%)
Oct 14, 2019 34.52 35.77 33.77 35.61 203,729 +0.89(+2.56%)
Oct 11, 2019 33.81 35.17 33.61 34.72 284,700 +1.82(+5.53%)
Oct 10, 2019 33.31 33.86 32.52 32.90 189,603 -0.19(-0.57%)
Oct 09, 2019 33.53 33.59 32.96 33.09 209,125 +0.04(+0.12%)
Oct 08, 2019 34.39 34.39 33.03 33.05 207,602 -2.08(-5.92%)
Oct 07, 2019 36.30 36.58 34.95 35.13 150,951 -1.31(-3.59%)
Oct 04, 2019 37.12 37.13 35.89 36.44 152,500 -0.34(-0.92%)
Oct 03, 2019 37.24 37.25 35.71 36.78 126,891 -0.71(-1.89%)
Oct 02, 2019 37.93 38.34 36.19 37.49 163,857 -0.94(-2.45%)
Oct 01, 2019 41.10 42.19 37.95 38.43 185,202 -2.45(-5.99%)
Sep 30, 2019 41.10 41.32 39.87 40.88 122,742 -0.07(-0.17%)
Sep 27, 2019 41.34 42.16 40.20 40.95 178,600 -0.56(-1.35%)
Sep 26, 2019 42.31 43.38 41.01 41.51 170,525 -0.39(-0.93%)
Sep 25, 2019 41.65 42.60 41.18 41.90 165,063 +0.24(+0.58%)
Sep 24, 2019 42.55 42.94 41.08 41.66 245,802 -0.44(-1.05%)
Sep 23, 2019 41.66 43.24 41.34 42.10 162,267 -0.48(-1.13%)
Sep 20, 2019 44.14 44.55 41.54 42.58 552,200 -2.03(-4.55%)
Sep 19, 2019 45.08 45.62 44.40 44.61 182,045 -0.43(-0.95%)
Sep 18, 2019 46.78 47.35 44.67 45.04 179,835 -1.82(-3.88%)
Sep 17, 2019 46.65 47.23 45.14 46.86 181,962 -0.17(-0.36%)
Sep 16, 2019 48.17 48.53 46.78 47.03 185,542 -1.33(-2.75%)
Sep 13, 2019 48.78 49.94 47.90 48.36 187,700 +0.18(+0.37%)
Sep 12, 2019 47.92 48.62 45.80 48.18 188,372 -0.24(-0.50%)
Sep 11, 2019 47.13 48.46 45.05 48.42 218,981 +1.57(+3.35%)
Sep 10, 2019 44.60 46.91 43.75 46.85 230,260 +2.23(+5.00%)
Sep 09, 2019 40.01 44.83 39.76 44.62 230,596 +4.97(+12.53%)
Sep 06, 2019 39.09 39.71 38.56 39.65 172,900 +0.57(+1.46%)
Sep 05, 2019 37.36 39.53 37.36 39.08 233,860 +2.69(+7.39%)
Sep 04, 2019 35.99 36.97 35.50 36.39 147,811 +1.03(+2.91%)
Sep 03, 2019 36.84 37.12 33.81 35.36 362,636 -2.08(-5.56%)
Aug 30, 2019 36.67 37.97 36.33 37.44 288,300 +1.11(+3.06%)
Aug 29, 2019 34.79 36.62 34.68 36.33 211,292 +2.22(+6.51%)
Aug 28, 2019 31.71 34.32 31.25 34.11 400,260 +2.25(+7.06%)
Aug 27, 2019 33.86 34.13 31.71 31.86 168,944 -1.65(-4.92%)
Aug 26, 2019 33.46 33.97 32.58 33.51 224,495 +0.63(+1.92%)
Aug 23, 2019 34.25 34.34 32.28 32.88 156,300 -1.57(-4.56%)
Aug 22, 2019 33.91 34.81 33.62 34.45 181,443 +1.15(+3.45%)
Aug 21, 2019 33.27 34.83 32.83 33.30 167,643 +0.69(+2.12%)
Aug 20, 2019 33.90 34.06 32.21 32.61 144,711 -1.43(-4.20%)
Aug 19, 2019 34.33 34.77 33.71 34.04 209,655 +0.56(+1.67%)
Aug 16, 2019 31.88 34.18 31.59 33.48 195,100 +1.97(+6.25%)
Aug 15, 2019 32.82 33.23 30.82 31.51 274,977 -1.16(-3.55%)
Aug 14, 2019 33.86 33.86 31.96 32.67 171,508 -2.17(-6.23%)
Aug 13, 2019 34.28 36.56 33.98 34.84 200,623 +1.06(+3.14%)
Aug 12, 2019 36.91 37.32 33.55 33.78 227,829 -4.06(-10.73%)
Aug 09, 2019 39.41 39.41 37.80 37.84 134,900 -1.82(-4.59%)
Aug 08, 2019 39.67 40.37 38.16 39.66 295,427 +0.30(+0.76%)
Aug 07, 2019 40.60 40.60 38.04 39.36 239,614 -1.56(-3.81%)
Aug 06, 2019 41.23 41.85 39.12 40.92 383,330 +0.20(+0.49%)
Aug 05, 2019 42.70 42.81 39.91 40.72 403,545 -3.44(-7.79%)
Aug 02, 2019 43.07 47.74 38.95 44.16 523,700 -3.49(-7.32%)
Aug 01, 2019 49.51 50.63 47.00 47.65 257,792 -1.83(-3.70%)
Jul 31, 2019 49.67 50.78 49.20 49.48 183,902 +0.31(+0.63%)
Jul 30, 2019 49.41 49.43 46.52 49.17 269,463 -0.91(-1.82%)
Jul 29, 2019 49.90 50.41 49.15 50.08 284,940 +0.11(+0.22%)
Jul 26, 2019 49.33 50.10 48.17 49.97 192,100 +0.86(+1.75%)
Jul 25, 2019 50.47 50.47 48.70 49.11 308,080 -1.16(-2.31%)
Jul 24, 2019 47.50 50.43 47.30 50.27 362,180 +2.76(+5.81%)
Jul 23, 2019 45.80 47.95 45.59 47.51 153,213 +2.24(+4.95%)
Jul 22, 2019 46.66 47.45 44.81 45.27 165,826 -1.25(-2.69%)
Jul 19, 2019 44.81 47.13 44.81 46.52 156,500 +1.77(+3.96%)
Jul 18, 2019 45.57 45.81 44.39 44.75 141,717 -0.77(-1.69%)
Jul 17, 2019 46.15 46.15 44.57 45.52 97,054 -0.58(-1.26%)
Jul 16, 2019 46.07 46.52 44.87 46.10 132,491 -0.34(-0.73%)
Jul 15, 2019 45.55 46.78 43.72 46.44 204,572 +1.09(+2.40%)
Jul 12, 2019 42.21 45.84 42.21 45.35 158,400 +3.25(+7.72%)
Jul 11, 2019 43.97 44.52 41.97 42.10 122,984 -1.84(-4.19%)
Jul 10, 2019 43.70 44.05 42.96 43.94 116,507 +0.51(+1.17%)
Jul 09, 2019 43.49 43.73 42.65 43.43 156,068 -0.27(-0.62%)
Jul 08, 2019 45.16 45.57 43.63 43.70 122,203 -1.76(-3.87%)
Jul 05, 2019 44.54 45.85 44.54 45.46 96,300 +0.48(+1.07%)
Jul 03, 2019 44.97 45.27 43.85 44.98 69,000 +0.34(+0.76%)
Jul 02, 2019 45.54 45.89 44.17 44.64 109,593 -0.82(-1.80%)
Jul 01, 2019 46.58 47.98 45.29 45.46 113,223 -0.36(-0.79%)
Jun 28, 2019 44.99 45.91 44.68 45.82 206,500 +1.01(+2.25%)
Jun 27, 2019 44.67 45.60 43.22 44.81 142,368 +0.18(+0.40%)
Jun 26, 2019 43.46 45.37 42.92 44.63 133,954 +1.43(+3.31%)
Jun 25, 2019 43.74 44.12 43.01 43.20 169,178 -0.52(-1.19%)
Jun 24, 2019 42.85 44.40 42.85 43.72 191,936 +0.86(+2.01%)
Jun 21, 2019 41.83 43.01 41.33 42.86 244,000 +1.03(+2.46%)
Jun 20, 2019 42.15 42.91 41.15 41.83 137,598 +0.27(+0.65%)
Jun 19, 2019 41.61 42.36 41.30 41.56 177,442 -0.12(-0.29%)
Jun 18, 2019 40.99 43.53 40.99 41.68 202,372 +0.98(+2.41%)
Jun 17, 2019 39.36 41.28 38.87 40.70 142,093 +1.21(+3.06%)
Jun 14, 2019 39.28 39.72 38.27 39.49 190,600 +0.37(+0.95%)
Jun 13, 2019 39.08 39.66 36.11 39.12 350,263 -2.77(-6.61%)
Jun 12, 2019 42.14 42.89 41.19 41.89 239,597 -0.36(-0.85%)
Jun 11, 2019 43.78 44.36 41.93 42.25 220,679 -1.02(-2.36%)
Jun 10, 2019 43.30 44.81 42.94 43.27 99,146 +0.29(+0.67%)
Jun 07, 2019 41.43 43.18 40.99 42.98 165,800 +1.80(+4.37%)
Jun 06, 2019 42.05 42.78 40.31 41.18 165,113 -1.02(-2.42%)
Jun 05, 2019 43.82 43.88 41.02 42.20 214,061 -1.14(-2.63%)
Jun 04, 2019 42.36 43.68 41.91 43.34 160,605 +1.74(+4.18%)
Jun 03, 2019 38.58 42.61 38.14 41.60 227,203 +2.94(+7.60%)
May 31, 2019 39.57 39.67 38.17 38.66 164,100 -2.00(-4.92%)
May 30, 2019 40.88 42.15 40.40 40.66 142,173 -0.09(-0.22%)
May 29, 2019 40.31 41.04 39.47 40.75 222,718 -0.05(-0.12%)
May 28, 2019 39.90 41.23 38.62 40.80 148,799 +1.41(+3.58%)
May 24, 2019 38.63 39.89 38.45 39.39 236,700 +1.07(+2.79%)
May 23, 2019 38.99 39.12 37.33 38.32 188,682 -1.12(-2.84%)
May 22, 2019 41.49 41.64 38.95 39.44 240,828 -2.36(-5.65%)
May 21, 2019 43.85 43.85 41.76 41.80 267,876 -1.73(-3.97%)
May 20, 2019 44.88 45.58 43.30 43.53 110,877 -1.89(-4.16%)
May 17, 2019 45.46 46.46 44.78 45.42 162,100 -0.82(-1.77%)
May 16, 2019 48.26 48.26 46.17 46.24 149,942 -2.11(-4.36%)
May 15, 2019 48.67 48.87 46.79 48.35 126,298 -1.00(-2.03%)
May 14, 2019 49.66 50.04 49.02 49.35 138,347 -0.15(-0.30%)
May 13, 2019 51.63 51.87 49.31 49.50 208,130 -3.04(-5.79%)
May 10, 2019 49.97 52.60 49.95 52.54 271,300 +2.18(+4.33%)
May 09, 2019 51.11 51.16 48.52 50.36 303,614 -1.66(-3.19%)
May 08, 2019 51.95 52.73 51.51 52.02 252,814 -0.23(-0.44%)
May 07, 2019 54.59 54.85 51.16 52.25 275,278 -3.17(-5.72%)
May 06, 2019 53.11 55.93 52.41 55.42 181,326 +1.44(+2.67%)
May 03, 2019 53.39 54.16 52.22 53.98 268,100 -0.04(-0.07%)
May 02, 2019 47.61 55.63 47.61 54.02 346,472 +5.37(+11.04%)
May 01, 2019 50.78 51.04 48.24 48.65 291,552 -2.02(-3.99%)
Apr 30, 2019 51.22 51.38 50.31 50.67 225,868 -0.70(-1.36%)
Apr 29, 2019 50.78 52.17 50.45 51.37 163,066 +0.43(+0.84%)
Apr 26, 2019 50.90 51.51 49.62 50.94 261,400 +0.21(+0.41%)
Apr 25, 2019 54.57 54.57 50.55 50.73 137,675 -4.40(-7.98%)
Apr 24, 2019 56.26 56.33 54.64 55.13 138,165 -1.20(-2.13%)
Apr 23, 2019 55.36 56.43 54.95 56.33 118,594 +0.90(+1.62%)
Apr 22, 2019 58.60 58.60 55.27 55.43 138,992 -3.56(-6.03%)
Apr 18, 2019 58.44 59.07 57.50 58.99 183,200 +0.31(+0.53%)
Apr 17, 2019 57.50 59.22 57.50 58.68 123,747 +1.28(+2.23%)
Apr 16, 2019 55.76 57.56 55.70 57.40 182,588 +2.02(+3.65%)
Apr 15, 2019 56.61 56.61 55.00 55.38 133,533 -1.07(-1.90%)
Apr 12, 2019 54.90 56.89 54.42 56.45 324,500 +1.73(+3.16%)
Apr 11, 2019 54.78 55.72 54.33 54.72 163,903 -0.50(-0.91%)
Apr 10, 2019 54.06 55.71 53.63 55.22 120,519 +1.31(+2.43%)
Apr 09, 2019 54.86 54.89 53.62 53.91 130,807 -0.95(-1.73%)
Apr 08, 2019 53.83 54.95 53.34 54.86 130,274 +0.81(+1.50%)
Apr 05, 2019 54.19 55.31 53.79 54.05 224,100 -0.05(-0.09%)
Apr 04, 2019 52.56 54.58 52.40 54.10 151,267 +1.77(+3.38%)
Apr 03, 2019 49.93 53.11 49.93 52.33 294,933 +3.11(+6.32%)
Apr 02, 2019 49.47 50.63 48.99 49.22 179,916 -0.27(-0.55%)
Apr 01, 2019 47.29 49.65 47.29 49.49 269,449 +2.53(+5.39%)
Mar 29, 2019 48.06 48.34 46.59 46.96 163,400 -0.84(-1.76%)
Mar 28, 2019 49.11 49.46 47.26 47.80 235,052 -1.23(-2.51%)
Mar 27, 2019 48.07 49.34 47.56 49.03 214,726 +0.87(+1.81%)
Mar 26, 2019 49.28 49.71 47.58 48.16 187,252 -1.01(-2.05%)
Mar 25, 2019 49.44 50.42 49.03 49.17 144,012 -0.50(-1.01%)
Mar 22, 2019 50.61 50.70 49.47 49.67 213,000 -1.43(-2.80%)
Mar 21, 2019 50.11 51.70 50.11 51.10 154,685 +0.80(+1.59%)
Mar 20, 2019 51.97 52.02 49.57 50.30 239,124 -1.70(-3.27%)
Mar 19, 2019 53.61 54.35 51.60 52.00 162,517 -1.23(-2.31%)
Mar 18, 2019 52.87 53.35 51.93 53.23 242,513 +0.35(+0.66%)
Mar 15, 2019 53.39 53.95 52.71 52.88 301,800 -0.41(-0.77%)
Mar 14, 2019 54.83 54.83 53.17 53.29 129,057 -1.85(-3.36%)
Mar 13, 2019 56.99 57.36 54.84 55.14 140,040 -1.77(-3.11%)
Mar 12, 2019 58.16 58.16 56.57 56.91 163,353 -1.21(-2.08%)
Mar 11, 2019 56.40 58.52 55.85 58.12 180,872 +1.94(+3.45%)
Mar 08, 2019 56.52 57.08 55.48 56.18 153,300 -0.86(-1.51%)
Mar 07, 2019 58.54 58.97 56.80 57.04 191,385 -1.59(-2.71%)
Mar 06, 2019 60.87 60.87 58.22 58.63 225,120 -2.23(-3.66%)
Mar 05, 2019 62.86 62.86 60.86 60.86 121,943 -2.00(-3.18%)
Mar 04, 2019 62.37 63.61 62.26 62.86 237,115 +0.69(+1.11%)
Mar 01, 2019 60.58 62.34 60.09 62.17 175,300 +2.06(+3.43%)
Feb 28, 2019 60.77 60.77 59.43 60.11 214,837 -0.73(-1.20%)
Feb 27, 2019 62.32 62.60 60.76 60.84 126,684 -1.64(-2.62%)
Feb 26, 2019 62.92 63.56 62.45 62.48 124,204 -0.74(-1.17%)
Feb 25, 2019 63.43 63.84 63.17 63.22 110,768 +0.07(+0.11%)
Feb 22, 2019 62.38 63.21 62.06 63.15 146,800 +1.14(+1.84%)
Feb 21, 2019 62.83 62.83 61.45 62.01 159,313 -0.94(-1.49%)
Feb 20, 2019 61.02 63.13 60.43 62.95 238,587 +1.19(+1.93%)
Feb 19, 2019 64.15 65.76 61.63 61.76 397,098 -2.80(-4.34%)
Feb 15, 2019 69.84 71.45 61.53 64.56 906,500 -9.59(-12.93%)
Feb 14, 2019 72.46 75.06 72.46 74.15 184,592 +0.24(+0.32%)
Feb 13, 2019 73.10 75.41 73.10 73.91 113,304 +0.04(+0.05%)
Feb 12, 2019 72.00 74.20 72.00 73.87 73,822 +2.46(+3.44%)
Feb 11, 2019 70.06 71.82 69.12 71.41 146,286 +1.56(+2.23%)
Feb 08, 2019 71.68 72.11 69.23 69.85 137,000 -2.33(-3.23%)
Feb 07, 2019 74.71 74.71 70.76 72.18 161,422 -3.02(-4.02%)
Feb 06, 2019 75.85 76.36 75.14 75.20 86,605 -0.75(-0.99%)
Feb 05, 2019 77.01 77.01 75.52 75.95 73,455 -0.89(-1.16%)
Feb 04, 2019 77.12 77.57 75.42 76.84 116,269 -0.36(-0.47%)
Feb 01, 2019 76.46 77.77 75.90 77.20 77,100 +0.74(+0.97%)
Jan 31, 2019 75.17 76.60 74.68 76.46 146,304 +0.87(+1.15%)
Jan 30, 2019 74.57 75.66 72.95 75.59 99,866 +1.50(+2.02%)
Jan 29, 2019 74.26 74.99 73.79 74.09 81,229 -0.56(-0.75%)
Jan 28, 2019 74.09 75.67 73.24 74.65 114,636 -0.41(-0.55%)
Jan 25, 2019 74.00 75.22 73.52 75.06 111,100 +1.42(+1.93%)
Jan 24, 2019 72.34 74.27 72.34 73.64 81,916 +1.30(+1.80%)
Jan 23, 2019 73.93 74.28 71.24 72.34 97,663 -1.25(-1.70%)
Jan 22, 2019 73.57 74.81 72.48 73.59 168,384 -0.62(-0.84%)
Jan 18, 2019 72.39 75.51 71.97 74.21 259,400 +2.22(+3.08%)
Jan 17, 2019 70.71 72.06 70.36 71.99 170,011 +0.97(+1.37%)
Jan 16, 2019 70.38 71.94 70.34 71.02 135,479 +0.78(+1.11%)
Jan 15, 2019 71.24 71.24 66.62 70.24 294,851 -1.29(-1.80%)
Jan 14, 2019 70.32 72.86 70.32 71.53 200,452 +2.63(+3.82%)
Jan 11, 2019 70.63 71.38 68.90 68.90 255,700 -2.16(-3.04%)
Jan 10, 2019 68.87 71.50 68.60 71.06 240,997 +1.36(+1.95%)
Jan 09, 2019 68.93 70.55 68.39 69.70 130,551 +0.70(+1.01%)
Jan 08, 2019 68.29 70.23 68.29 69.00 239,579 +2.03(+3.03%)
Jan 07, 2019 64.64 67.97 63.60 66.97 216,058 +2.82(+4.40%)
Jan 04, 2019 62.76 64.92 62.41 64.15 170,700 +2.41(+3.90%)
Jan 03, 2019 63.20 63.69 60.73 61.74 174,441 -2.05(-3.21%)
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.