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 (%)
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%)
Oct 03, 2022 6.000 6.180 5.690 5.850 287,512 +0.01(+0.17%)
Sep 30, 2022 6.050 6.260 5.830 5.840 186,377 -0.18(-2.99%)
Sep 29, 2022 6.670 6.670 5.900 6.020 155,679 -0.87(-12.63%)
Sep 28, 2022 6.740 6.970 6.630 6.890 77,862 +0.23(+3.45%)
Sep 27, 2022 6.800 7.030 6.570 6.660 95,461 +0.09(+1.37%)
Sep 26, 2022 6.580 7.140 6.490 6.570 121,553 -0.15(-2.23%)
Sep 23, 2022 6.890 6.930 6.560 6.720 97,414 -0.34(-4.82%)
Sep 22, 2022 7.100 7.130 6.747 7.060 126,553 -0.01(-0.14%)
Sep 21, 2022 7.680 7.680 7.030 7.070 213,966 -0.57(-7.46%)
Sep 20, 2022 7.820 7.850 7.615 7.640 106,859 -0.37(-4.62%)
Sep 19, 2022 7.590 8.010 7.580 8.010 114,747 +0.29(+3.76%)
Sep 16, 2022 8.300 8.310 7.510 7.720 338,639 -0.83(-9.71%)
Sep 15, 2022 8.280 8.767 8.280 8.550 109,294 +0.20(+2.40%)
Sep 14, 2022 8.650 8.650 8.250 8.350 131,441 -0.25(-2.91%)
Sep 13, 2022 8.380 8.880 8.200 8.600 235,460 -0.21(-2.38%)
Sep 12, 2022 8.170 8.890 8.170 8.810 159,063 +0.65(+7.97%)
Sep 09, 2022 7.660 8.190 7.580 8.160 178,879 +0.63(+8.37%)
Sep 08, 2022 7.260 7.630 7.040 7.530 119,394 +0.20(+2.73%)
Sep 07, 2022 7.280 7.500 7.200 7.330 162,515 +0.03(+0.41%)
Sep 06, 2022 8.070 8.080 7.100 7.300 280,987 -0.77(-9.54%)
Sep 02, 2022 7.850 8.260 7.580 8.070 159,559 +0.34(+4.40%)
Sep 01, 2022 7.630 7.760 7.310 7.730 235,739 -0.10(-1.28%)
Aug 31, 2022 8.140 8.440 7.780 7.830 200,983 -0.23(-2.85%)
Aug 30, 2022 8.150 8.210 7.960 8.060 192,246 -0.07(-0.86%)
Aug 29, 2022 8.370 8.570 8.080 8.130 143,136 -0.47(-5.47%)
Aug 26, 2022 8.950 9.000 8.470 8.600 166,435 -0.33(-3.70%)
Aug 25, 2022 9.050 9.265 8.770 8.930 209,803 +0.23(+2.64%)
Aug 24, 2022 8.830 9.135 8.660 8.700 233,771 -0.18(-2.03%)
Aug 23, 2022 9.300 9.480 8.823 8.880 144,869 -0.39(-4.21%)
Aug 22, 2022 8.770 9.280 8.600 9.270 303,528 -0.03(-0.32%)
Aug 19, 2022 9.500 9.620 9.140 9.300 279,689 -0.43(-4.42%)
Aug 18, 2022 10.32 10.51 9.640 9.730 223,575 -0.66(-6.35%)
Aug 17, 2022 10.59 10.80 10.18 10.39 294,957 -0.49(-4.50%)
Aug 16, 2022 11.09 11.59 10.77 10.88 217,673 -0.21(-1.89%)
Aug 15, 2022 10.57 11.10 10.31 11.09 216,390 +0.13(+1.19%)
Aug 12, 2022 10.89 11.40 10.43 10.96 339,668 -0.01(-0.09%)
Aug 11, 2022 10.56 11.47 10.56 10.97 561,889 +0.39(+3.69%)
Aug 10, 2022 10.00 10.75 9.800 10.58 584,052 +0.87(+8.96%)
Aug 09, 2022 9.320 9.890 9.035 9.710 1,095,253 +0.35(+3.74%)
Aug 08, 2022 8.630 9.500 8.570 9.360 1,849,766 +0.83(+9.73%)
Aug 05, 2022 7.150 10.00 7.150 8.530 9,149,723 +3.50(+69.58%)
Aug 04, 2022 4.960 5.150 4.780 5.030 262,675 +0.03(+0.60%)
Aug 03, 2022 4.660 5.220 4.660 5.000 318,900 +0.44(+9.65%)
Aug 02, 2022 4.180 4.700 4.150 4.560 276,347 +0.36(+8.57%)
Aug 01, 2022 4.350 4.440 4.130 4.200 232,095 -0.11(-2.55%)
Jul 29, 2022 4.470 4.480 4.300 4.310 152,332 -0.16(-3.58%)
Jul 28, 2022 4.720 4.870 4.270 4.470 191,184 -0.28(-5.89%)
Jul 27, 2022 4.570 4.770 4.490 4.750 130,772 +0.23(+5.09%)
Jul 26, 2022 4.950 5.040 4.389 4.520 296,328 -0.44(-8.87%)
Jul 25, 2022 5.100 5.100 4.800 4.960 124,351 -0.04(-0.80%)
Jul 22, 2022 5.450 5.520 4.760 5.000 236,013 -0.44(-8.09%)
Jul 21, 2022 5.600 5.600 5.250 5.440 151,756 -0.16(-2.86%)
Jul 20, 2022 5.160 5.600 5.150 5.600 138,247 +0.44(+8.53%)
Jul 19, 2022 4.700 5.240 4.700 5.160 238,861 +0.60(+13.16%)
Jul 18, 2022 4.580 4.930 4.540 4.560 222,312 +0.06(+1.33%)
Jul 15, 2022 4.690 4.690 4.490 4.500 123,368 -0.02(-0.44%)
Jul 14, 2022 4.500 4.560 4.340 4.520 148,074 -0.04(-0.88%)
Jul 13, 2022 4.470 4.690 4.300 4.560 182,249 +0.00(+0.00%)
Jul 12, 2022 4.350 4.635 4.350 4.560 109,737 +0.15(+3.40%)
Jul 11, 2022 4.980 5.057 4.300 4.410 328,072 -0.65(-12.85%)
Jul 08, 2022 4.880 5.085 4.840 5.060 186,579 +0.09(+1.81%)
Jul 07, 2022 4.730 5.100 4.640 4.970 222,010 +0.24(+5.07%)
Jul 06, 2022 4.910 5.010 4.480 4.730 232,345 -0.19(-3.86%)
Jul 05, 2022 4.900 5.150 4.720 4.920 205,376 -0.18(-3.53%)
Jul 01, 2022 4.930 5.220 4.840 5.100 391,640 +0.11(+2.20%)
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%)
Jun 01, 2022 5.700 5.910 5.450 5.760 387,479 +0.14(+2.49%)
May 31, 2022 5.600 5.730 5.370 5.620 297,641 -0.03(-0.53%)
May 27, 2022 5.380 5.780 5.380 5.650 363,117 +0.35(+6.60%)
May 26, 2022 5.000 5.590 4.990 5.300 338,048 +0.32(+6.43%)
May 25, 2022 4.640 5.060 4.640 4.980 308,189 +0.30(+6.41%)
May 24, 2022 4.780 4.840 4.540 4.680 258,522 -0.17(-3.51%)
May 23, 2022 4.830 4.920 4.550 4.850 197,458 +0.02(+0.41%)
May 20, 2022 4.930 4.990 4.530 4.830 437,361 +0.04(+0.84%)
May 19, 2022 4.670 4.990 4.630 4.790 289,875 +0.05(+1.05%)
May 18, 2022 5.100 5.160 4.705 4.740 305,711 -0.53(-10.06%)
May 17, 2022 5.130 5.440 4.972 5.270 379,953 +0.30(+6.04%)
May 16, 2022 5.500 5.570 4.965 4.970 311,780 -0.62(-11.09%)
May 13, 2022 5.590 5.920 5.540 5.590 333,823 +0.09(+1.64%)
May 12, 2022 5.380 5.850 5.165 5.500 341,873 +0.02(+0.36%)
May 11, 2022 5.460 5.630 5.170 5.480 437,033 -0.02(-0.36%)
May 10, 2022 5.990 6.050 5.340 5.500 495,046 -0.33(-5.66%)
May 09, 2022 6.060 6.340 5.820 5.830 494,710 -0.42(-6.72%)
May 06, 2022 5.530 6.590 5.340 6.250 1,368,206 +0.55(+9.65%)
May 05, 2022 5.690 5.885 5.480 5.700 660,881 -0.15(-2.56%)
May 04, 2022 5.590 5.920 5.390 5.850 554,002 +0.26(+4.65%)
May 03, 2022 5.420 5.980 5.280 5.590 656,862 +0.09(+1.64%)
May 02, 2022 4.540 5.570 4.510 5.500 2,046,936 +0.89(+19.31%)
Apr 29, 2022 5.840 6.074 4.470 4.610 3,034,962 -1.34(-22.52%)
Apr 28, 2022 5.970 6.180 5.730 5.950 729,914 +0.09(+1.54%)
Apr 27, 2022 6.190 6.350 5.790 5.860 591,118 -0.38(-6.09%)
Apr 26, 2022 6.650 6.680 6.110 6.240 295,698 -0.43(-6.45%)
Apr 25, 2022 6.250 6.710 5.980 6.670 622,531 +0.40(+6.38%)
Apr 22, 2022 6.600 6.760 6.230 6.270 352,167 -0.41(-6.14%)
Apr 21, 2022 7.090 7.190 6.630 6.680 292,849 -0.19(-2.77%)
Apr 20, 2022 7.110 7.315 6.800 6.870 315,125 -0.17(-2.41%)
Apr 19, 2022 6.780 7.180 6.750 7.040 355,266 +0.27(+3.99%)
Apr 18, 2022 7.020 7.080 6.614 6.770 554,360 -0.27(-3.84%)
Apr 14, 2022 7.450 7.575 6.960 7.040 390,639 -0.34(-4.61%)
Apr 13, 2022 7.430 7.500 7.230 7.380 375,193 +0.06(+0.82%)
Apr 12, 2022 7.330 7.560 7.100 7.320 453,219 +0.05(+0.69%)
Apr 11, 2022 7.110 7.430 6.920 7.270 469,727 +0.08(+1.11%)
Apr 08, 2022 7.440 7.545 7.140 7.190 260,884 -0.24(-3.23%)
Apr 07, 2022 7.850 7.915 7.230 7.430 361,281 -0.44(-5.59%)
Apr 06, 2022 7.790 8.050 7.550 7.870 428,737 -0.15(-1.87%)
Apr 05, 2022 8.540 8.690 7.750 8.020 649,924 -0.56(-6.53%)
Apr 04, 2022 8.420 8.810 8.100 8.580 430,492 +0.32(+3.87%)
Apr 01, 2022 8.930 8.950 8.070 8.260 720,054 -0.51(-5.82%)
Mar 31, 2022 9.280 9.280 8.660 8.770 312,982 -0.51(-5.50%)
Mar 30, 2022 9.570 9.640 9.150 9.280 434,288 -0.46(-4.72%)
Mar 29, 2022 9.420 10.07 9.340 9.740 337,596 +0.60(+6.56%)
Mar 28, 2022 9.550 9.560 8.770 9.140 325,132 -0.31(-3.28%)
Mar 25, 2022 10.09 10.19 9.395 9.450 304,232 -0.75(-7.35%)
Mar 24, 2022 10.15 10.38 9.620 10.20 195,118 +0.10(+0.99%)
Mar 23, 2022 10.24 10.55 9.960 10.10 224,715 -0.35(-3.35%)
Mar 22, 2022 10.00 10.77 9.940 10.45 286,703 +0.44(+4.40%)
Mar 21, 2022 11.11 11.30 9.930 10.01 417,528 -1.02(-9.25%)
Mar 18, 2022 10.37 11.11 10.12 11.03 722,501 +0.53(+5.05%)
Mar 17, 2022 10.44 11.17 10.13 10.50 449,252 -0.21(-1.96%)
Mar 16, 2022 9.180 10.72 9.180 10.71 730,664 +1.78(+19.93%)
Mar 15, 2022 8.730 9.230 8.480 8.930 766,590 +0.26(+3.00%)
Mar 14, 2022 9.090 9.095 8.490 8.670 1,123,487 -0.31(-3.45%)
Mar 11, 2022 9.170 9.595 8.755 8.980 4,036,993 -0.06(-0.66%)
Mar 10, 2022 9.000 9.050 8.110 9.040 1,085,659 -0.22(-2.38%)
Mar 09, 2022 8.910 9.720 8.910 9.260 1,060,516 +0.69(+8.05%)
Mar 08, 2022 8.690 9.000 7.990 8.570 1,083,213 +0.02(+0.23%)
Mar 07, 2022 9.560 9.940 8.460 8.550 1,945,017 -2.08(-19.57%)
Mar 04, 2022 10.84 11.28 10.45 10.63 480,143 -0.36(-3.28%)
Mar 03, 2022 12.53 12.53 10.97 10.99 347,177 -1.58(-12.57%)
Mar 02, 2022 11.98 13.04 11.77 12.57 247,307 +0.77(+6.53%)
Mar 01, 2022 12.58 12.61 10.85 11.80 600,734 -0.92(-7.23%)
Feb 28, 2022 13.10 13.22 12.08 12.72 380,341 -0.58(-4.36%)
Feb 25, 2022 13.06 13.42 12.84 13.30 1,068,945 +0.42(+3.26%)
Feb 24, 2022 12.35 12.95 11.93 12.88 447,092 -0.16(-1.23%)
Feb 23, 2022 13.00 15.36 12.92 13.04 690,868 +0.24(+1.87%)
Feb 22, 2022 14.44 14.50 11.87 12.80 551,496 -1.69(-11.66%)
Feb 18, 2022 14.49 0 -0.81(-5.29%)
Feb 17, 2022 15.53 15.95 14.40 15.30 187,304 -0.65(-4.08%)
Feb 16, 2022 16.62 17.09 15.82 15.95 195,470 -0.91(-5.40%)
Feb 15, 2022 17.03 17.54 16.64 16.86 273,983 -0.02(-0.12%)
Feb 14, 2022 17.61 17.61 16.42 16.88 225,604 -0.59(-3.38%)
Feb 11, 2022 18.75 18.88 17.02 17.47 167,328 -1.21(-6.48%)
Feb 10, 2022 19.22 19.65 18.36 18.68 99,233 -0.79(-4.06%)
Feb 09, 2022 19.43 19.68 19.29 19.47 104,565 +0.46(+2.42%)
Feb 08, 2022 19.03 19.49 18.81 19.01 88,120 +0.13(+0.69%)
Feb 07, 2022 19.18 19.58 18.26 18.88 107,653 -0.36(-1.87%)
Feb 04, 2022 19.21 19.58 18.57 19.24 127,256 +0.05(+0.26%)
Feb 03, 2022 18.91 19.19 117,300 -0.21(-1.08%)
Feb 02, 2022 20.53 20.53 19.11 19.40 107,882 -1.07(-5.23%)
Feb 01, 2022 20.98 21.14 19.76 20.47 130,761 -0.12(-0.58%)
Jan 31, 2022 19.15 21.31 20.59 105,696 +1.11(+5.70%)
Jan 28, 2022 19.70 19.83 18.11 19.48 130,272 -0.25(-1.27%)
Jan 27, 2022 21.31 21.44 19.26 19.73 75,385 -1.37(-6.49%)
Jan 26, 2022 22.38 22.82 20.95 21.10 77,645 -0.87(-3.96%)
Jan 25, 2022 21.03 22.16 20.84 21.97 88,044 -0.10(-0.45%)
Jan 24, 2022 20.83 22.28 19.06 22.07 155,991 +0.50(+2.32%)
Jan 21, 2022 22.02 23.00 21.18 21.57 107,276 -0.87(-3.88%)
Jan 20, 2022 23.67 24.43 22.23 22.44 82,297 -1.30(-5.48%)
Jan 19, 2022 26.38 26.38 23.50 23.74 97,429 -2.42(-9.25%)
Jan 18, 2022 26.94 27.28 26.10 26.16 77,157 -1.15(-4.21%)
Jan 14, 2022 27.31 0 +1.38(+5.32%)
Jan 13, 2022 25.39 26.51 25.39 25.93 79,104 +0.80(+3.18%)
Jan 12, 2022 25.46 25.90 25.08 25.13 73,084 -0.10(-0.40%)
Jan 11, 2022 24.81 26.00 24.74 25.23 63,667 +0.16(+0.64%)
Jan 10, 2022 24.73 25.20 23.56 25.07 74,867 -0.01(-0.04%)
Jan 07, 2022 25.34 26.25 25.06 25.08 91,032 -0.21(-0.83%)
Jan 06, 2022 24.17 25.69 23.56 25.29 92,677 +1.06(+4.37%)
Jan 05, 2022 24.43 25.62 23.84 24.23 108,198 -0.38(-1.54%)
Jan 04, 2022 24.11 24.85 23.61 24.61 116,558 +0.98(+4.15%)
Jan 03, 2022 22.81 24.42 22.75 23.63 166,352 +1.22(+5.44%)
Dec 31, 2021 21.74 22.66 21.28 22.41 106,326 +0.83(+3.85%)
Dec 30, 2021 21.62 22.54 21.34 21.58 81,768 +0.04(+0.19%)
Dec 29, 2021 21.27 21.56 20.96 21.54 69,559 +0.50(+2.38%)
Dec 28, 2021 21.24 21.76 20.56 21.04 94,762 -0.31(-1.45%)
Dec 27, 2021 20.66 21.54 20.65 21.35 72,908 +0.55(+2.64%)
Dec 23, 2021 20.02 21.08 19.94 20.80 89,917 +1.08(+5.48%)
Dec 22, 2021 18.93 20.14 18.65 19.72 156,423 +0.73(+3.84%)
Dec 21, 2021 18.66 19.41 18.45 18.99 155,790 +0.63(+3.43%)
Dec 20, 2021 18.48 18.49 17.05 18.36 357,889 -0.42(-2.24%)
Dec 17, 2021 18.82 19.86 18.43 18.78 544,912 +0.08(+0.43%)
Dec 16, 2021 19.76 20.14 17.68 18.70 580,211 -1.01(-5.12%)
Dec 15, 2021 20.78 21.30 17.59 19.71 465,466 -1.50(-7.07%)
Dec 14, 2021 23.64 23.64 20.32 21.21 287,846 -2.89(-11.99%)
Dec 13, 2021 25.75 26.10 24.03 24.10 102,040 -1.87(-7.20%)
Dec 10, 2021 26.27 26.94 25.10 25.97 73,948 +0.02(+0.08%)
Dec 09, 2021 26.04 26.67 25.71 25.95 94,152 -0.43(-1.63%)
Dec 08, 2021 25.15 26.90 24.93 26.38 85,130 +1.38(+5.52%)
Dec 07, 2021 23.95 25.08 23.95 25.00 83,854 +1.65(+7.07%)
Dec 06, 2021 22.29 23.88 21.74 23.35 88,030 +1.27(+5.75%)
Dec 03, 2021 23.52 23.80 21.77 22.08 101,833 -1.19(-5.11%)
Dec 02, 2021 22.58 23.43 22.07 23.27 111,761 +0.80(+3.56%)
Dec 01, 2021 24.06 24.50 22.45 22.47 118,015 -0.62(-2.69%)
Nov 30, 2021 23.78 24.05 23.52 23.09 205,197 -1.17(-4.82%)
Nov 29, 2021 26.24 26.24 22.79 24.26 123,491 -1.62(-6.26%)
Nov 26, 2021 25.12 25.90 24.80 25.88 88,623 -0.48(-1.82%)
Nov 24, 2021 25.33 26.85 25.20 26.36 85,139 +0.66(+2.57%)
Nov 23, 2021 24.99 25.98 24.82 25.70 83,626 +0.73(+2.92%)
Nov 22, 2021 24.31 25.31 24.07 24.97 81,005 +0.77(+3.18%)
Nov 19, 2021 24.10 24.32 23.27 24.20 112,838 -0.31(-1.26%)
Nov 18, 2021 25.51 24.53 24.26 24.51 104,173 -0.83(-3.28%)
Nov 17, 2021 25.00 25.39 24.34 25.34 118,554 -0.06(-0.24%)
Nov 16, 2021 24.67 26.23 24.50 25.40 93,900 +0.74(+3.00%)
Nov 15, 2021 24.18 24.80 24.00 24.66 117,838 +0.55(+2.28%)
Nov 12, 2021 24.06 24.45 23.83 24.11 68,856 +0.30(+1.26%)
Nov 11, 2021 23.37 24.09 23.22 23.81 134,036 +0.56(+2.41%)
Nov 10, 2021 23.57 23.25 142,911 -0.52(-2.19%)
Nov 09, 2021 22.38 24.00 22.27 23.77 235,307 +1.30(+5.79%)
Nov 08, 2021 21.97 23.29 21.31 22.47 212,579 +0.69(+3.17%)
Nov 05, 2021 22.43 22.64 20.79 21.78 190,121 -0.28(-1.27%)
Nov 04, 2021 25.65 26.49 21.89 22.06 345,602 -5.64(-20.36%)
Nov 03, 2021 26.77 28.06 26.33 27.70 114,896 +0.71(+2.63%)
Nov 02, 2021 27.19 27.29 26.29 26.99 72,350 +0.05(+0.19%)
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.