Indicators

Cooper Std Holdings Inc (NY: CPS )

13.20 +0.44 (+3.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	54.08	54.65	53.76	54.21	47,084	+0.22(+0.41%)
Feb 26, 2015	54.09	54.09	52.99	53.99	51,603	-0.45(-0.83%)
Feb 25, 2015	52.49	54.61	52.25	54.44	32,875	+2.53(+4.87%)
Feb 24, 2015	55.90	55.95	51.62	51.91	115,674	-4.40(-7.81%)
Feb 23, 2015	56.46	57.39	56.15	56.31	43,845	-0.55(-0.97%)
Feb 20, 2015	56.44	57.05	55.75	56.86	36,879	+0.59(+1.05%)
Feb 19, 2015	55.00	57.52	54.98	56.27	41,870	+1.28(+2.33%)
Feb 18, 2015	53.76	55.32	53.76	54.99	33,091	+0.41(+0.75%)
Feb 17, 2015	54.55	55.25	54.20	54.58	51,947	+0.22(+0.40%)
Feb 13, 2015	54.25	54.36	54.36	54.36	16,100	-0.13(-0.24%)
Feb 12, 2015	54.30	54.62	54.30	54.49	14,362	+0.28(+0.52%)
Feb 11, 2015	54.25	54.81	53.58	54.21	10,915	+0.19(+0.35%)
Feb 10, 2015	54.55	54.76	53.97	54.02	11,418	-0.14(-0.26%)
Feb 09, 2015	54.50	54.80	53.62	54.16	12,192	-0.26(-0.48%)
Feb 06, 2015	54.74	55.07	54.02	54.42	17,858	-0.28(-0.51%)
Feb 05, 2015	55.06	55.38	54.24	54.70	17,739	+0.10(+0.18%)
Feb 04, 2015	54.11	55.20	54.11	54.60	20,637	+0.49(+0.91%)
Feb 03, 2015	53.10	54.24	53.10	54.11	26,976	+1.76(+3.36%)

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.