Indicators

Cooper Std Holdings Inc (NY: CPS )

14.28 -0.27 (-1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.22	13.95	12.17	13.42	881,170	+1.39(+11.55%)
Sep 28, 2023	13.09	13.16	11.92	12.03	540,374	-0.92(-7.10%)
Sep 27, 2023	14.11	14.26	12.70	12.95	266,888	-0.97(-6.97%)
Sep 26, 2023	14.18	14.39	13.89	13.92	118,510	-0.42(-2.93%)
Sep 25, 2023	14.33	14.35	14.19	14.34	122,307	-0.19(-1.31%)
Sep 22, 2023	14.53	14.99	14.50	14.53	79,412	+0.07(+0.48%)
Sep 21, 2023	14.92	15.01	14.38	14.46	114,178	-0.72(-4.74%)
Sep 20, 2023	15.81	16.24	15.14	15.18	128,386	-0.55(-3.50%)
Sep 19, 2023	15.68	17.29	15.67	15.73	225,570	+0.08(+0.51%)
Sep 18, 2023	15.16	16.03	14.67	15.65	183,237	+0.37(+2.42%)
Sep 15, 2023	14.60	15.40	14.34	15.28	572,562	+0.54(+3.66%)
Sep 14, 2023	14.04	14.78	13.97	14.74	224,324	+0.76(+5.44%)
Sep 13, 2023	13.93	14.20	13.68	13.98	284,171	+0.00(+0.00%)
Sep 12, 2023	14.16	14.41	13.93	13.98	477,787	-0.27(-1.89%)
Sep 11, 2023	14.39	14.48	13.80	14.25	185,950	+0.08(+0.56%)
Sep 08, 2023	14.36	14.43	13.99	14.17	126,688	-0.22(-1.53%)
Sep 07, 2023	15.00	15.00	14.37	14.39	132,464	-0.59(-3.94%)
Sep 06, 2023	15.11	15.41	14.71	14.98	76,162	-0.15(-0.99%)
Sep 05, 2023	15.12	15.24	14.72	15.13	106,192	-0.29(-1.88%)

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.