Indicators

Cooper Std Holdings Inc (NY: CPS )

12.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.42	30.57	29.22	29.76	68,033	-0.20(-0.67%)
May 27, 2021	30.41	31.00	29.72	29.96	79,662	+0.44(+1.49%)
May 26, 2021	28.01	30.00	27.81	29.52	86,833	+1.48(+5.28%)
May 25, 2021	29.53	30.84	27.96	28.04	90,584	-1.37(-4.66%)
May 24, 2021	30.20	30.20	28.74	29.41	60,887	-0.21(-0.71%)
May 21, 2021	30.17	30.49	29.34	29.62	72,444	+0.00(+0.00%)
May 20, 2021	29.49	29.87	28.53	29.62	62,233	+0.22(+0.75%)
May 19, 2021	29.39	30.82	29.01	29.40	65,995	-0.93(-3.07%)
May 18, 2021	32.00	32.01	30.30	30.33	70,051	-1.36(-4.29%)
May 17, 2021	30.52	32.02	29.94	31.69	89,083	+0.76(+2.46%)
May 14, 2021	30.60	31.43	29.88	30.93	73,833	+0.58(+1.91%)
May 13, 2021	29.45	31.13	28.77	30.35	171,180	+1.44(+4.98%)
May 12, 2021	30.55	31.30	28.54	28.91	110,435	-2.56(-8.13%)
May 11, 2021	28.89	32.08	28.89	31.47	133,453	+0.82(+2.68%)
May 10, 2021	35.14	36.40	30.45	30.65	210,012	-4.23(-12.13%)
May 07, 2021	30.00	35.95	29.96	34.88	485,782	+6.27(+21.92%)
May 06, 2021	29.05	29.51	27.80	28.61	77,513	-0.68(-2.32%)
May 05, 2021	28.86	30.10	28.85	29.29	86,718	+0.80(+2.81%)
May 04, 2021	29.33	29.33	26.67	28.49	183,224	-1.22(-4.11%)

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.