Indicators

Cooper Std Holdings Inc (NY: CPS )

14.55 -0.10 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	114.77	114.80	112.47	113.07	128,111	-1.23(-1.08%)
Apr 27, 2017	112.22	114.47	112.22	114.30	125,461	+2.26(+2.02%)
Apr 26, 2017	111.91	113.59	111.89	112.04	123,611	+0.12(+0.11%)
Apr 25, 2017	112.22	113.30	111.74	111.92	104,253	+0.57(+0.51%)
Apr 24, 2017	111.86	112.73	111.27	111.35	110,111	+1.10(+1.00%)
Apr 21, 2017	110.73	110.83	109.14	110.25	102,316	-0.49(-0.44%)
Apr 20, 2017	106.85	111.40	106.85	110.74	181,142	+4.63(+4.36%)
Apr 19, 2017	104.70	106.58	104.68	106.11	239,079	+1.98(+1.90%)
Apr 18, 2017	103.95	104.87	103.56	104.13	99,412	-0.48(-0.46%)
Apr 17, 2017	102.51	104.64	102.51	104.61	107,540	+2.06(+2.01%)
Apr 13, 2017	103.02	104.19	102.55	102.55	93,862	-0.38(-0.37%)
Apr 12, 2017	104.20	104.63	102.55	102.93	74,006	-1.70(-1.62%)
Apr 11, 2017	102.55	104.97	102.55	104.63	90,164	+2.20(+2.15%)
Apr 10, 2017	100.88	102.95	100.69	102.43	111,029	+1.28(+1.27%)
Apr 07, 2017	101.60	103.20	100.67	101.15	130,680	-0.61(-0.60%)
Apr 06, 2017	101.72	102.16	100.82	101.76	134,312	-0.27(-0.26%)
Apr 05, 2017	103.76	104.99	101.67	102.03	107,945	-1.58(-1.52%)
Apr 04, 2017	104.05	105.13	103.28	103.61	119,955	-1.47(-1.40%)

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.