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 (%)
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%)

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.