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 -0.27 (-1.86%)
Official Closing 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 (%)
Jun 30, 2022 5.240 5.340 4.636 4.990 468,011 -0.42(-7.76%)
Jun 29, 2022 5.610 5.610 5.243 5.410 531,269 -0.19(-3.39%)
Jun 28, 2022 5.500 6.000 5.500 5.600 383,660 +0.05(+0.90%)
Jun 27, 2022 5.170 5.670 4.910 5.550 644,020 +0.37(+7.14%)
Jun 24, 2022 4.770 5.280 4.770 5.180 2,535,818 +0.45(+9.51%)
Jun 23, 2022 4.410 4.900 4.410 4.730 390,845 +0.32(+7.26%)
Jun 22, 2022 4.190 4.440 4.080 4.410 429,081 +0.15(+3.52%)
Jun 21, 2022 4.700 4.798 4.210 4.260 556,984 -0.17(-3.84%)
Jun 17, 2022 4.020 4.550 3.940 4.430 1,769,918 +0.40(+9.93%)
Jun 16, 2022 3.590 4.065 3.525 4.030 953,943 +0.32(+8.63%)
Jun 15, 2022 4.690 4.770 3.660 3.710 2,114,796 -1.34(-26.53%)
Jun 14, 2022 4.900 5.320 4.815 5.050 375,920 +0.19(+3.91%)
Jun 13, 2022 5.050 5.117 4.750 4.860 452,994 -0.34(-6.54%)
Jun 10, 2022 5.690 5.850 5.180 5.200 424,870 -0.60(-10.34%)
Jun 09, 2022 6.140 6.255 5.790 5.800 540,231 -0.33(-5.38%)
Jun 08, 2022 6.510 6.590 6.050 6.130 354,400 -0.36(-5.55%)
Jun 07, 2022 6.180 6.600 6.018 6.490 480,058 +0.29(+4.68%)
Jun 06, 2022 5.930 6.540 5.930 6.200 450,866 +0.31(+5.26%)
Jun 03, 2022 5.990 6.010 5.550 5.890 450,475 -0.19(-3.13%)
Jun 02, 2022 5.740 6.200 5.740 6.080 366,183 +0.32(+5.56%)
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.