Indicators

Cooper Std Holdings Inc (NY: CPS )

16.00 +0.63 (+4.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	66.80	66.81	65.21	66.16	94,839	-0.04(-0.06%)
Jun 27, 2014	67.24	68.27	66.20	66.20	1,243,493	-1.06(-1.58%)
Jun 26, 2014	68.12	68.17	67.03	67.26	87,250	-1.16(-1.70%)
Jun 25, 2014	66.88	68.78	66.40	68.42	105,129	+1.79(+2.69%)
Jun 24, 2014	67.97	67.97	65.65	66.63	72,742	-1.17(-1.73%)
Jun 23, 2014	67.62	68.12	66.38	67.80	79,034	+0.46(+0.68%)
Jun 20, 2014	66.08	69.11	66.08	67.34	231,963	+0.35(+0.52%)
Jun 19, 2014	66.31	67.48	66.00	66.99	82,136	+0.25(+0.37%)
Jun 18, 2014	68.62	69.22	66.50	66.74	102,422	-2.16(-3.13%)
Jun 17, 2014	68.39	69.20	68.30	68.90	79,567	+0.45(+0.66%)
Jun 16, 2014	67.88	69.11	67.88	68.45	72,857	+0.18(+0.26%)
Jun 13, 2014	67.43	68.75	67.12	68.27	58,684	+1.85(+2.79%)
Jun 12, 2014	66.29	67.22	65.50	66.42	57,113	+0.12(+0.18%)
Jun 11, 2014	65.00	66.72	63.57	66.30	41,359	+1.22(+1.87%)
Jun 10, 2014	64.57	65.93	64.06	65.08	41,194	+0.40(+0.62%)
Jun 06, 2014	64.32	65.00	64.07	64.68	38,029	+0.20(+0.31%)
Jun 05, 2014	63.95	65.00	63.80	64.48	49,003	+0.48(+0.75%)
Jun 04, 2014	64.03	65.37	63.53	64.00	49,582	-0.48(-0.74%)
Jun 03, 2014	63.98	64.50	63.44	64.48	48,544	+0.53(+0.83%)

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.