Indicators

Cooper Std Holdings Inc (NY: CPS )

14.28 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2023	20.38	20.75	19.45	19.54	153,608	-0.63(-3.12%)
Dec 28, 2023	20.31	20.50	19.80	20.17	135,578	-0.21(-1.03%)
Dec 27, 2023	20.00	20.66	19.86	20.38	140,278	+0.32(+1.60%)
Dec 26, 2023	19.00	20.82	19.00	20.06	221,527	+1.36(+7.27%)
Dec 22, 2023	17.91	18.93	17.54	18.70	201,462	+1.17(+6.67%)
Dec 21, 2023	17.33	17.56	16.97	17.53	68,679	+0.70(+4.16%)
Dec 20, 2023	17.89	17.96	16.79	16.83	108,492	-1.06(-5.93%)
Dec 19, 2023	17.67	18.15	17.44	17.89	110,351	+0.45(+2.58%)
Dec 18, 2023	17.04	17.94	16.80	17.44	162,152	+0.34(+1.99%)
Dec 15, 2023	18.44	18.44	16.05	17.10	1,615,923	-1.23(-6.71%)
Dec 14, 2023	17.90	18.76	17.90	18.33	152,614	+0.97(+5.59%)
Dec 13, 2023	16.15	17.48	15.96	17.36	197,651	+1.08(+6.63%)
Dec 12, 2023	16.65	16.66	16.00	16.28	117,303	-0.15(-0.91%)
Dec 11, 2023	16.90	16.90	16.16	16.43	103,061	-0.50(-2.95%)
Dec 08, 2023	16.56	17.05	16.43	16.93	83,974	+0.33(+1.99%)
Dec 07, 2023	17.00	17.00	16.35	16.60	124,662	-0.41(-2.41%)
Dec 06, 2023	16.87	17.47	16.67	17.01	139,436	+0.24(+1.43%)
Dec 05, 2023	18.05	18.05	16.70	16.77	156,161	-1.51(-8.26%)
Dec 04, 2023	18.23	18.75	17.97	18.28	118,797	+0.06(+0.33%)

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.