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

Cooper Std Holdings Inc (NY: CPS )

14.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 30, 2022 8.660 9.820 8.660 9.060 380,343 +0.38(+4.38%)
Dec 29, 2022 7.860 8.897 7.580 8.680 494,599 +1.15(+15.27%)
Dec 28, 2022 6.700 7.870 6.700 7.530 493,290 +0.72(+10.57%)
Dec 27, 2022 6.600 7.170 6.490 6.810 266,811 +0.31(+4.77%)
Dec 23, 2022 6.360 6.540 6.230 6.500 105,845 +0.12(+1.88%)
Dec 22, 2022 6.630 6.630 6.170 6.380 113,188 -0.40(-5.90%)
Dec 21, 2022 6.420 6.980 6.420 6.780 102,110 +0.50(+7.96%)
Dec 20, 2022 6.090 6.330 6.032 6.280 119,069 +0.14(+2.28%)
Dec 19, 2022 6.430 6.430 5.920 6.140 181,935 -0.42(-6.40%)
Dec 16, 2022 6.170 6.560 6.070 6.560 638,312 +0.25(+3.96%)
Dec 15, 2022 6.520 6.680 6.230 6.310 118,819 -0.40(-5.96%)
Dec 14, 2022 6.510 7.010 6.510 6.710 141,987 +0.17(+2.60%)
Dec 13, 2022 6.750 6.895 6.365 6.540 156,247 -0.04(-0.61%)
Dec 12, 2022 6.260 6.650 6.119 6.580 96,543 +0.32(+5.11%)
Dec 09, 2022 6.240 6.560 6.240 6.260 108,532 +0.00(+0.00%)
Dec 08, 2022 6.060 6.325 5.980 6.260 133,020 +0.26(+4.33%)
Dec 07, 2022 6.220 6.307 5.925 6.000 191,556 -0.27(-4.31%)
Dec 06, 2022 6.510 6.560 6.200 6.270 117,386 -0.22(-3.39%)
Dec 05, 2022 6.610 6.770 6.460 6.490 153,052 -0.35(-5.12%)
Dec 02, 2022 6.630 6.880 6.610 6.840 115,412 -0.03(-0.44%)
Dec 01, 2022 6.950 7.240 6.800 6.870 103,260 -0.20(-2.83%)
Nov 30, 2022 6.810 7.120 6.610 7.070 118,044 +0.35(+5.21%)
Nov 29, 2022 6.560 6.929 6.560 6.720 117,751 +0.09(+1.36%)
Nov 28, 2022 7.030 7.059 6.600 6.630 112,560 -0.60(-8.30%)
Nov 25, 2022 7.130 7.240 6.895 7.230 58,717 +0.18(+2.55%)
Nov 23, 2022 6.640 7.175 6.435 7.050 155,334 +0.40(+6.02%)
Nov 22, 2022 6.790 7.050 6.610 6.650 113,092 -0.15(-2.21%)
Nov 21, 2022 7.560 7.560 6.680 6.800 188,340 -0.64(-8.60%)
Nov 18, 2022 7.390 7.531 7.240 7.440 98,976 +0.20(+2.76%)
Nov 17, 2022 7.260 7.510 7.170 7.240 110,877 -0.25(-3.34%)
Nov 16, 2022 7.840 7.850 7.280 7.490 143,418 -0.37(-4.71%)
Nov 15, 2022 8.100 8.650 7.790 7.860 225,496 +0.40(+5.36%)
Nov 14, 2022 8.100 8.130 7.430 7.460 122,265 -0.66(-8.13%)
Nov 11, 2022 7.750 8.438 7.750 8.120 140,841 +0.34(+4.37%)
Nov 10, 2022 7.860 7.950 7.684 7.780 129,004 +0.28(+3.73%)
Nov 09, 2022 7.490 7.650 7.330 7.500 86,704 -0.13(-1.70%)
Nov 08, 2022 7.710 7.934 7.540 7.630 69,001 -0.03(-0.39%)
Nov 07, 2022 7.710 7.810 7.372 7.660 86,193 +0.06(+0.79%)
Nov 04, 2022 7.580 7.640 7.120 7.600 172,685 +0.14(+1.88%)
Nov 03, 2022 7.020 7.850 6.617 7.460 202,054 +0.45(+6.42%)
Nov 02, 2022 9.400 9.400 6.895 7.010 390,777 -2.52(-26.44%)
Nov 01, 2022 9.670 9.850 9.190 9.530 297,275 +0.03(+0.32%)
Oct 31, 2022 9.400 9.730 8.990 9.500 200,070 +0.10(+1.06%)
Oct 28, 2022 9.020 9.540 8.770 9.400 198,392 +0.40(+4.44%)
Oct 27, 2022 8.650 9.390 8.413 9.000 209,222 +0.62(+7.40%)
Oct 26, 2022 8.130 8.470 7.910 8.380 172,459 +0.25(+3.08%)
Oct 25, 2022 7.060 8.240 7.060 8.130 107,719 +1.00(+14.03%)
Oct 24, 2022 6.630 7.270 6.070 7.130 286,267 +0.53(+8.03%)
Oct 21, 2022 6.420 6.700 6.250 6.600 142,060 +0.28(+4.43%)
Oct 20, 2022 6.460 6.780 6.225 6.320 159,347 -0.16(-2.47%)
Oct 19, 2022 6.470 6.560 6.210 6.480 172,619 -0.11(-1.67%)
Oct 18, 2022 6.520 7.000 6.450 6.590 147,429 +0.10(+1.54%)
Oct 17, 2022 6.570 6.615 6.380 6.490 75,979 +0.18(+2.85%)
Oct 14, 2022 6.540 6.660 6.190 6.310 102,065 -0.02(-0.32%)
Oct 13, 2022 6.220 6.450 6.120 6.330 102,233 -0.13(-2.01%)
Oct 12, 2022 6.420 6.525 6.170 6.460 79,056 +0.00(+0.00%)
Oct 11, 2022 6.240 6.790 6.140 6.460 114,161 +0.14(+2.22%)
Oct 10, 2022 6.620 6.705 6.160 6.320 120,456 -0.26(-3.95%)
Oct 07, 2022 6.620 6.750 6.330 6.580 167,146 -0.24(-3.52%)
Oct 06, 2022 6.600 6.830 6.510 6.820 79,245 +0.23(+3.49%)
Oct 05, 2022 6.370 6.720 6.219 6.590 149,363 -0.20(-2.95%)
Oct 04, 2022 6.070 6.920 6.060 6.790 148,778 +0.94(+16.07%)
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.