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

Cooper Std Holdings Inc (NY: CPS )

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 15.56 16.30 15.55 15.95 111,808 +0.38(+2.44%)
Feb 27, 2023 15.67 16.10 15.42 15.57 80,465 +0.12(+0.78%)
Feb 24, 2023 15.38 15.74 15.10 15.45 89,874 -0.32(-2.03%)
Feb 23, 2023 15.89 16.29 15.27 15.77 109,368 -0.01(-0.06%)
Feb 22, 2023 14.78 16.06 14.64 15.78 214,294 +0.99(+6.69%)
Feb 21, 2023 14.81 15.35 14.63 14.79 186,422 -0.36(-2.38%)
Feb 17, 2023 16.79 16.79 14.78 15.15 339,912 -2.53(-14.31%)
Feb 16, 2023 17.74 18.12 17.35 17.68 239,629 -0.64(-3.49%)
Feb 15, 2023 17.28 18.55 16.77 18.32 128,298 +0.81(+4.63%)
Feb 14, 2023 17.20 17.72 16.95 17.51 97,217 +0.12(+0.69%)
Feb 13, 2023 17.30 17.71 16.86 17.39 161,624 +0.13(+0.75%)
Feb 10, 2023 17.91 18.15 16.80 17.26 192,621 -0.94(-5.16%)
Feb 09, 2023 17.81 18.95 17.60 18.20 255,895 +0.64(+3.64%)
Feb 08, 2023 16.77 17.85 16.57 17.56 112,701 +0.50(+2.93%)
Feb 07, 2023 17.51 17.69 16.27 17.06 168,962 -0.55(-3.12%)
Feb 06, 2023 16.87 17.79 16.73 17.61 132,414 +0.54(+3.16%)
Feb 03, 2023 16.68 17.81 16.68 17.07 117,445 -0.04(-0.23%)
Feb 02, 2023 18.16 18.44 16.30 17.11 303,882 -0.23(-1.33%)
Feb 01, 2023 16.69 17.64 16.48 17.34 347,782 +0.63(+3.77%)
Jan 31, 2023 15.62 16.80 15.42 16.71 349,015 +1.51(+9.93%)
Jan 30, 2023 14.87 15.57 14.78 15.20 238,611 +0.15(+1.00%)
Jan 27, 2023 13.25 15.41 13.25 15.05 495,124 +1.99(+15.24%)
Jan 26, 2023 12.55 13.14 12.17 13.06 139,320 +0.74(+6.01%)
Jan 25, 2023 12.39 12.62 12.08 12.32 97,294 -0.36(-2.84%)
Jan 24, 2023 12.69 13.00 12.27 12.68 90,646 -0.43(-3.28%)
Jan 23, 2023 12.59 13.15 12.34 13.11 149,136 +0.61(+4.88%)
Jan 20, 2023 12.50 13.37 12.50 12.50 177,860 +0.06(+0.48%)
Jan 19, 2023 12.95 13.06 12.16 12.44 185,707 -0.87(-6.54%)
Jan 18, 2023 13.38 14.00 13.11 13.31 223,353 +0.21(+1.60%)
Jan 17, 2023 12.05 13.31 12.05 13.10 238,927 +0.80(+6.50%)
Jan 13, 2023 14.26 14.49 11.55 12.30 605,705 -1.96(-13.74%)
Jan 12, 2023 13.35 14.34 13.32 14.26 439,737 +1.03(+7.79%)
Jan 11, 2023 12.90 13.46 12.63 13.23 317,508 +0.53(+4.17%)
Jan 10, 2023 11.76 12.76 11.59 12.70 327,099 +0.98(+8.36%)
Jan 09, 2023 11.60 11.98 10.82 11.72 298,640 +0.38(+3.35%)
Jan 06, 2023 10.84 11.57 10.70 11.34 266,288 +0.69(+6.48%)
Jan 05, 2023 10.36 10.78 10.01 10.65 239,624 +0.35(+3.40%)
Jan 04, 2023 9.600 10.48 9.600 10.30 258,128 +0.85(+8.99%)
Jan 03, 2023 9.300 10.22 9.240 9.450 375,205 +0.39(+4.30%)
Dec 30, 2022 8.660 9.820 8.660 9.060 380,343 +0.38(+4.38%)
Dec 29, 2022 7.860 8.897 7.580 8.680 494,599 +1.15(+15.27%)
Dec 28, 2022 6.700 7.870 6.700 7.530 493,290 +0.72(+10.57%)
Dec 27, 2022 6.600 7.170 6.490 6.810 266,811 +0.31(+4.77%)
Dec 23, 2022 6.360 6.540 6.230 6.500 105,845 +0.12(+1.88%)
Dec 22, 2022 6.630 6.630 6.170 6.380 113,188 -0.40(-5.90%)
Dec 21, 2022 6.420 6.980 6.420 6.780 102,110 +0.50(+7.96%)
Dec 20, 2022 6.090 6.330 6.032 6.280 119,069 +0.14(+2.28%)
Dec 19, 2022 6.430 6.430 5.920 6.140 181,935 -0.42(-6.40%)
Dec 16, 2022 6.170 6.560 6.070 6.560 638,312 +0.25(+3.96%)
Dec 15, 2022 6.520 6.680 6.230 6.310 118,819 -0.40(-5.96%)
Dec 14, 2022 6.510 7.010 6.510 6.710 141,987 +0.17(+2.60%)
Dec 13, 2022 6.750 6.895 6.365 6.540 156,247 -0.04(-0.61%)
Dec 12, 2022 6.260 6.650 6.119 6.580 96,543 +0.32(+5.11%)
Dec 09, 2022 6.240 6.560 6.240 6.260 108,532 +0.00(+0.00%)
Dec 08, 2022 6.060 6.325 5.980 6.260 133,020 +0.26(+4.33%)
Dec 07, 2022 6.220 6.307 5.925 6.000 191,556 -0.27(-4.31%)
Dec 06, 2022 6.510 6.560 6.200 6.270 117,386 -0.22(-3.39%)
Dec 05, 2022 6.610 6.770 6.460 6.490 153,052 -0.35(-5.12%)
Dec 02, 2022 6.630 6.880 6.610 6.840 115,412 -0.03(-0.44%)
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.