Indicators

Cooper Std Holdings Inc (NY: CPS )

13.19 +0.06 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	52.99	53.47	52.07	52.25	37,523	-1.30(-2.43%)
Jan 29, 2015	50.86	54.42	50.26	53.55	37,832	+2.59(+5.08%)
Jan 28, 2015	51.63	52.51	50.57	50.96	20,363	-1.58(-3.01%)
Jan 27, 2015	52.38	52.68	51.72	52.54	12,979	-0.53(-1.00%)
Jan 26, 2015	53.81	54.18	52.79	53.07	18,662	-0.48(-0.90%)
Jan 23, 2015	53.46	54.11	52.78	53.55	36,544	+0.35(+0.66%)
Jan 22, 2015	52.41	53.25	51.75	53.20	41,337	+1.34(+2.58%)
Jan 21, 2015	52.17	52.88	51.53	51.86	41,551	-0.69(-1.31%)
Jan 20, 2015	52.96	53.31	52.12	52.55	15,827	-0.68(-1.28%)
Jan 16, 2015	53.30	53.90	52.42	53.23	32,214	-0.40(-0.75%)
Jan 15, 2015	55.15	55.15	52.88	53.63	32,576	-1.11(-2.03%)
Jan 14, 2015	54.95	55.47	53.83	54.74	18,786	-0.82(-1.48%)
Jan 13, 2015	56.00	57.15	54.84	55.56	26,204	-0.69(-1.23%)
Jan 12, 2015	56.23	56.60	54.67	56.25	36,012	-0.40(-0.71%)
Jan 09, 2015	56.82	58.05	56.16	56.65	23,929	-0.33(-0.58%)
Jan 08, 2015	56.57	57.73	56.57	56.98	19,145	+0.88(+1.57%)
Jan 07, 2015	55.79	57.24	55.43	56.10	27,253	+0.39(+0.70%)
Jan 06, 2015	55.93	56.98	55.26	55.71	13,612	-0.80(-1.42%)
Jan 05, 2015	57.80	57.80	55.86	56.51	14,175	-1.50(-2.59%)

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.