Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

12.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
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.