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

Cooper Std Holdings Inc (NY: CPS )

14.28 -0.27 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 13.50 13.50 11.91 12.85 339,547 -0.97(-7.02%)
Apr 29, 2020 11.36 14.66 11.36 13.82 323,804 +2.93(+26.91%)
Apr 28, 2020 11.56 11.73 10.76 10.89 186,085 -0.32(-2.85%)
Apr 27, 2020 10.53 11.40 10.32 11.21 188,437 +0.90(+8.73%)
Apr 24, 2020 10.36 10.67 10.00 10.31 154,600 +0.16(+1.58%)
Apr 23, 2020 9.810 10.55 9.810 10.15 163,643 +0.44(+4.53%)
Apr 22, 2020 10.76 10.87 9.630 9.710 191,900 -0.71(-6.81%)
Apr 21, 2020 9.770 11.01 9.700 10.42 183,343 +0.26(+2.56%)
Apr 20, 2020 11.05 11.10 10.02 10.16 330,405 -1.00(-8.96%)
Apr 17, 2020 11.60 12.27 11.05 11.16 275,400 -0.05(-0.45%)
Apr 16, 2020 11.37 11.55 11.00 11.21 157,417 -0.21(-1.84%)
Apr 15, 2020 11.99 11.99 11.16 11.42 239,481 -1.42(-11.06%)
Apr 14, 2020 12.84 13.57 12.30 12.84 148,029 +0.32(+2.56%)
Apr 13, 2020 12.98 13.16 11.71 12.52 174,655 -0.56(-4.28%)
Apr 09, 2020 13.14 14.14 12.75 13.08 395,900 +0.47(+3.73%)
Apr 08, 2020 11.45 13.03 11.14 12.61 272,279 +1.54(+13.91%)
Apr 07, 2020 11.74 12.57 10.57 11.07 367,831 -0.03(-0.27%)
Apr 06, 2020 10.03 11.96 9.940 11.10 427,434 +1.71(+18.21%)
Apr 03, 2020 9.290 9.605 8.610 9.390 317,400 +0.04(+0.43%)
Apr 02, 2020 9.530 10.32 9.010 9.350 356,727 -0.18(-1.89%)
Apr 01, 2020 9.820 10.01 9.090 9.530 315,307 -0.74(-7.21%)
Mar 31, 2020 8.910 10.35 8.900 10.27 486,693 +1.30(+14.49%)
Mar 30, 2020 9.760 10.19 8.480 8.970 477,169 -0.98(-9.85%)
Mar 27, 2020 10.57 10.78 9.750 9.950 174,500 -1.17(-10.52%)
Mar 26, 2020 10.55 11.31 10.31 11.12 743,941 +0.52(+4.91%)
Mar 25, 2020 10.83 11.21 9.700 10.60 461,931 +0.03(+0.28%)
Mar 24, 2020 10.60 11.60 10.30 10.57 328,117 +0.47(+4.65%)
Mar 23, 2020 9.570 10.29 8.850 10.10 279,296 +0.62(+6.54%)
Mar 20, 2020 9.300 10.24 8.710 9.480 684,000 +0.57(+6.40%)
Mar 19, 2020 8.120 9.240 6.640 8.910 447,655 +0.75(+9.19%)
Mar 18, 2020 11.06 12.12 8.140 8.160 423,432 -3.65(-30.91%)
Mar 17, 2020 13.41 13.54 11.68 11.81 454,376 -1.32(-10.05%)
Mar 16, 2020 14.78 14.78 12.44 13.13 510,582 -2.15(-14.07%)
Mar 13, 2020 13.38 15.30 12.81 15.28 408,900 +2.89(+23.33%)
Mar 12, 2020 12.59 13.07 11.32 12.39 396,690 -1.92(-13.42%)
Mar 11, 2020 14.69 15.30 14.13 14.31 316,194 -0.99(-6.47%)
Mar 10, 2020 14.85 15.40 13.97 15.30 324,390 +1.35(+9.68%)
Mar 09, 2020 14.40 14.46 13.05 13.95 374,107 -0.95(-6.38%)
Mar 06, 2020 14.73 15.84 14.49 14.90 420,500 -0.06(-0.40%)
Mar 05, 2020 15.67 15.84 14.18 14.96 375,967 -1.21(-7.48%)
Mar 04, 2020 14.20 16.17 13.58 16.17 417,410 +2.47(+18.03%)
Mar 03, 2020 15.26 15.60 13.46 13.70 478,349 -1.67(-10.87%)
Mar 02, 2020 17.31 17.40 15.09 15.37 323,449 -1.91(-11.05%)
Feb 28, 2020 16.19 17.33 16.04 17.28 410,500 +0.59(+3.54%)
Feb 27, 2020 17.35 18.00 16.42 16.69 408,794 -1.16(-6.50%)
Feb 26, 2020 18.21 18.43 17.42 17.85 408,345 -0.07(-0.39%)
Feb 25, 2020 18.39 19.56 17.76 17.92 587,561 -1.91(-9.63%)
Feb 24, 2020 19.74 20.26 18.74 19.83 341,513 -0.73(-3.55%)
Feb 21, 2020 21.41 21.41 20.05 20.56 190,600 -1.08(-4.99%)
Feb 20, 2020 20.91 21.95 20.42 21.64 319,409 +0.63(+3.00%)
Feb 19, 2020 22.37 22.37 20.89 21.01 277,264 -1.30(-5.83%)
Feb 18, 2020 23.77 24.15 21.54 22.31 251,441 -1.50(-6.30%)
Feb 14, 2020 25.24 25.44 23.80 23.81 111,700 -1.38(-5.48%)
Feb 13, 2020 24.76 25.22 24.48 25.19 85,195 +0.11(+0.44%)
Feb 12, 2020 24.82 25.66 24.54 25.08 114,092 +0.67(+2.74%)
Feb 11, 2020 24.15 24.62 23.78 24.41 186,890 +0.45(+1.88%)
Feb 10, 2020 24.96 25.04 23.89 23.96 200,016 -1.13(-4.50%)
Feb 07, 2020 26.33 26.33 24.90 25.09 190,400 -1.56(-5.85%)
Feb 06, 2020 27.97 27.97 26.61 26.65 125,963 -1.06(-3.83%)
Feb 05, 2020 26.83 27.73 26.58 27.71 274,307 +1.48(+5.64%)
Feb 04, 2020 26.75 27.08 26.14 26.23 295,762 -0.30(-1.13%)
Feb 03, 2020 26.50 27.00 25.81 26.53 251,876 +0.01(+0.04%)
Jan 31, 2020 27.74 27.84 26.26 26.52 198,100 -1.68(-5.96%)
Jan 30, 2020 28.25 28.69 27.33 28.20 112,114 -0.59(-2.05%)
Jan 29, 2020 28.21 29.67 28.21 28.79 175,450 +0.93(+3.34%)
Jan 28, 2020 28.17 28.99 27.47 27.86 188,830 +0.13(+0.47%)
Jan 27, 2020 28.16 28.50 27.60 27.73 216,038 -1.63(-5.55%)
Jan 24, 2020 32.24 32.24 29.14 29.36 219,200 -2.75(-8.56%)
Jan 23, 2020 31.70 32.23 30.84 32.11 239,533 +0.16(+0.50%)
Jan 22, 2020 31.13 32.55 31.01 31.95 213,755 +0.95(+3.06%)
Jan 21, 2020 30.78 31.26 30.25 31.00 171,236 -0.07(-0.23%)
Jan 17, 2020 30.71 31.32 30.31 31.07 156,700 +0.56(+1.84%)
Jan 16, 2020 29.38 30.82 29.38 30.51 109,161 +1.44(+4.95%)
Jan 15, 2020 29.11 29.55 28.79 29.07 163,935 -0.33(-1.12%)
Jan 14, 2020 29.13 30.04 28.85 29.40 102,348 +0.29(+1.00%)
Jan 13, 2020 29.41 29.41 28.44 29.11 171,057 -0.30(-1.02%)
Jan 10, 2020 30.16 30.16 29.31 29.41 199,800 -0.71(-2.36%)
Jan 09, 2020 31.19 31.61 30.04 30.12 223,416 -1.24(-3.95%)
Jan 08, 2020 31.20 31.55 30.74 31.36 408,603 +0.22(+0.71%)
Jan 07, 2020 31.50 31.88 30.61 31.14 261,919 -0.58(-1.83%)
Jan 06, 2020 31.14 32.05 30.81 31.72 198,345 +0.08(+0.25%)
Jan 03, 2020 32.88 32.97 31.51 31.64 211,900 -2.24(-6.61%)
Jan 02, 2020 33.74 33.90 33.00 33.88 209,582 +0.72(+2.17%)
Dec 31, 2019 32.08 33.44 31.91 33.16 187,200 +0.95(+2.95%)
Dec 30, 2019 32.66 32.87 32.04 32.21 127,082 -0.21(-0.65%)
Dec 27, 2019 32.99 33.17 32.35 32.42 158,700 -0.47(-1.43%)
Dec 26, 2019 33.22 33.41 32.57 32.89 245,109 -0.24(-0.72%)
Dec 24, 2019 33.21 33.43 32.79 33.13 98,400 -0.11(-0.33%)
Dec 23, 2019 33.37 34.01 32.62 33.24 310,741 -0.01(-0.03%)
Dec 20, 2019 31.49 33.58 31.10 33.25 863,700 +1.81(+5.76%)
Dec 19, 2019 31.27 31.82 30.68 31.44 211,928 +0.23(+0.74%)
Dec 18, 2019 30.62 31.70 30.50 31.21 189,724 +0.73(+2.40%)
Dec 17, 2019 29.30 30.54 29.16 30.48 280,408 +1.19(+4.06%)
Dec 16, 2019 29.32 30.61 29.24 29.29 364,819 +0.44(+1.53%)
Dec 13, 2019 29.84 30.54 28.24 28.85 320,500 -0.99(-3.32%)
Dec 12, 2019 27.80 30.05 27.60 29.84 192,489 +2.06(+7.42%)
Dec 11, 2019 27.92 28.20 27.22 27.78 222,906 -0.12(-0.43%)
Dec 10, 2019 29.10 29.10 27.83 27.90 198,463 -1.09(-3.76%)
Dec 09, 2019 28.89 29.44 28.05 28.99 243,831 -0.11(-0.38%)
Dec 06, 2019 28.33 29.73 28.33 29.10 203,500 +1.25(+4.49%)
Dec 05, 2019 28.16 28.38 27.21 27.85 217,801 -0.05(-0.18%)
Dec 04, 2019 28.69 29.47 27.82 27.90 247,106 -0.50(-1.76%)
Dec 03, 2019 28.11 28.55 27.26 28.40 274,074 -0.31(-1.08%)
Dec 02, 2019 28.58 29.90 28.38 28.71 267,604 +0.28(+0.98%)
Nov 29, 2019 29.20 29.28 28.09 28.43 199,500 -0.89(-3.04%)
Nov 27, 2019 28.88 30.09 28.52 29.32 278,300 +0.42(+1.45%)
Nov 26, 2019 29.35 29.74 28.32 28.90 241,386 -0.64(-2.17%)
Nov 25, 2019 27.49 29.67 27.34 29.54 288,764 +2.21(+8.09%)
Nov 22, 2019 27.26 27.62 26.92 27.33 234,500 +0.36(+1.33%)
Nov 21, 2019 27.00 27.62 26.66 26.97 307,333 -0.07(-0.26%)
Nov 20, 2019 28.26 28.39 26.42 27.04 486,837 -1.51(-5.29%)
Nov 19, 2019 29.90 30.27 28.36 28.55 336,766 -1.34(-4.48%)
Nov 18, 2019 31.19 31.32 29.05 29.89 382,716 -1.66(-5.26%)
Nov 15, 2019 32.96 33.11 31.21 31.55 355,200 -1.21(-3.69%)
Nov 14, 2019 34.39 34.80 32.63 32.76 182,493 -1.74(-5.04%)
Nov 13, 2019 34.50 35.06 33.88 34.50 176,396 -0.49(-1.40%)
Nov 12, 2019 36.28 36.42 34.53 34.99 346,027 -1.12(-3.10%)
Nov 11, 2019 37.95 38.01 35.92 36.11 176,616 -2.26(-5.89%)
Nov 08, 2019 37.48 38.40 36.29 38.37 200,700 +0.77(+2.05%)
Nov 07, 2019 37.31 38.60 36.39 37.60 430,126 +0.91(+2.48%)
Nov 06, 2019 34.00 39.32 32.38 36.69 425,410 +0.57(+1.58%)
Nov 05, 2019 35.48 36.85 35.35 36.12 371,136 +0.98(+2.79%)
Nov 04, 2019 34.23 35.52 33.99 35.14 450,250 +1.44(+4.27%)
Nov 01, 2019 32.25 34.70 31.89 33.70 380,800 +1.84(+5.78%)
Oct 31, 2019 33.35 33.35 31.40 31.86 326,109 -1.55(-4.64%)
Oct 30, 2019 33.88 33.88 32.81 33.41 192,930 -0.46(-1.36%)
Oct 29, 2019 33.21 34.15 33.00 33.87 243,387 +0.54(+1.62%)
Oct 28, 2019 32.68 33.80 32.18 33.33 353,124 +0.84(+2.59%)
Oct 25, 2019 32.72 33.27 32.30 32.49 154,700 -0.26(-0.79%)
Oct 24, 2019 34.12 34.12 32.73 32.75 134,488 -1.14(-3.36%)
Oct 23, 2019 34.15 34.33 33.00 33.89 199,299 -0.46(-1.34%)
Oct 22, 2019 33.38 34.56 32.69 34.35 184,271 +0.99(+2.97%)
Oct 21, 2019 34.18 34.53 32.40 33.36 310,405 -0.15(-0.45%)
Oct 18, 2019 33.37 33.87 33.03 33.51 151,200 -0.13(-0.39%)
Oct 17, 2019 34.75 35.15 33.40 33.64 160,930 -1.26(-3.61%)
Oct 16, 2019 34.64 35.70 32.86 34.90 327,615 -1.45(-3.99%)
Oct 15, 2019 35.74 37.59 35.12 36.35 153,978 +0.74(+2.08%)
Oct 14, 2019 34.52 35.77 33.77 35.61 203,729 +0.89(+2.56%)
Oct 11, 2019 33.81 35.17 33.61 34.72 284,700 +1.82(+5.53%)
Oct 10, 2019 33.31 33.86 32.52 32.90 189,603 -0.19(-0.57%)
Oct 09, 2019 33.53 33.59 32.96 33.09 209,125 +0.04(+0.12%)
Oct 08, 2019 34.39 34.39 33.03 33.05 207,602 -2.08(-5.92%)
Oct 07, 2019 36.30 36.58 34.95 35.13 150,951 -1.31(-3.59%)
Oct 04, 2019 37.12 37.13 35.89 36.44 152,500 -0.34(-0.92%)
Oct 03, 2019 37.24 37.25 35.71 36.78 126,891 -0.71(-1.89%)
Oct 02, 2019 37.93 38.34 36.19 37.49 163,857 -0.94(-2.45%)
Oct 01, 2019 41.10 42.19 37.95 38.43 185,202 -2.45(-5.99%)
Sep 30, 2019 41.10 41.32 39.87 40.88 122,742 -0.07(-0.17%)
Sep 27, 2019 41.34 42.16 40.20 40.95 178,600 -0.56(-1.35%)
Sep 26, 2019 42.31 43.38 41.01 41.51 170,525 -0.39(-0.93%)
Sep 25, 2019 41.65 42.60 41.18 41.90 165,063 +0.24(+0.58%)
Sep 24, 2019 42.55 42.94 41.08 41.66 245,802 -0.44(-1.05%)
Sep 23, 2019 41.66 43.24 41.34 42.10 162,267 -0.48(-1.13%)
Sep 20, 2019 44.14 44.55 41.54 42.58 552,200 -2.03(-4.55%)
Sep 19, 2019 45.08 45.62 44.40 44.61 182,045 -0.43(-0.95%)
Sep 18, 2019 46.78 47.35 44.67 45.04 179,835 -1.82(-3.88%)
Sep 17, 2019 46.65 47.23 45.14 46.86 181,962 -0.17(-0.36%)
Sep 16, 2019 48.17 48.53 46.78 47.03 185,542 -1.33(-2.75%)
Sep 13, 2019 48.78 49.94 47.90 48.36 187,700 +0.18(+0.37%)
Sep 12, 2019 47.92 48.62 45.80 48.18 188,372 -0.24(-0.50%)
Sep 11, 2019 47.13 48.46 45.05 48.42 218,981 +1.57(+3.35%)
Sep 10, 2019 44.60 46.91 43.75 46.85 230,260 +2.23(+5.00%)
Sep 09, 2019 40.01 44.83 39.76 44.62 230,596 +4.97(+12.53%)
Sep 06, 2019 39.09 39.71 38.56 39.65 172,900 +0.57(+1.46%)
Sep 05, 2019 37.36 39.53 37.36 39.08 233,860 +2.69(+7.39%)
Sep 04, 2019 35.99 36.97 35.50 36.39 147,811 +1.03(+2.91%)
Sep 03, 2019 36.84 37.12 33.81 35.36 362,636 -2.08(-5.56%)
Aug 30, 2019 36.67 37.97 36.33 37.44 288,300 +1.11(+3.06%)
Aug 29, 2019 34.79 36.62 34.68 36.33 211,292 +2.22(+6.51%)
Aug 28, 2019 31.71 34.32 31.25 34.11 400,260 +2.25(+7.06%)
Aug 27, 2019 33.86 34.13 31.71 31.86 168,944 -1.65(-4.92%)
Aug 26, 2019 33.46 33.97 32.58 33.51 224,495 +0.63(+1.92%)
Aug 23, 2019 34.25 34.34 32.28 32.88 156,300 -1.57(-4.56%)
Aug 22, 2019 33.91 34.81 33.62 34.45 181,443 +1.15(+3.45%)
Aug 21, 2019 33.27 34.83 32.83 33.30 167,643 +0.69(+2.12%)
Aug 20, 2019 33.90 34.06 32.21 32.61 144,711 -1.43(-4.20%)
Aug 19, 2019 34.33 34.77 33.71 34.04 209,655 +0.56(+1.67%)
Aug 16, 2019 31.88 34.18 31.59 33.48 195,100 +1.97(+6.25%)
Aug 15, 2019 32.82 33.23 30.82 31.51 274,977 -1.16(-3.55%)
Aug 14, 2019 33.86 33.86 31.96 32.67 171,508 -2.17(-6.23%)
Aug 13, 2019 34.28 36.56 33.98 34.84 200,623 +1.06(+3.14%)
Aug 12, 2019 36.91 37.32 33.55 33.78 227,829 -4.06(-10.73%)
Aug 09, 2019 39.41 39.41 37.80 37.84 134,900 -1.82(-4.59%)
Aug 08, 2019 39.67 40.37 38.16 39.66 295,427 +0.30(+0.76%)
Aug 07, 2019 40.60 40.60 38.04 39.36 239,614 -1.56(-3.81%)
Aug 06, 2019 41.23 41.85 39.12 40.92 383,330 +0.20(+0.49%)
Aug 05, 2019 42.70 42.81 39.91 40.72 403,545 -3.44(-7.79%)
Aug 02, 2019 43.07 47.74 38.95 44.16 523,700 -3.49(-7.32%)
Aug 01, 2019 49.51 50.63 47.00 47.65 257,792 -1.83(-3.70%)
Jul 31, 2019 49.67 50.78 49.20 49.48 183,902 +0.31(+0.63%)
Jul 30, 2019 49.41 49.43 46.52 49.17 269,463 -0.91(-1.82%)
Jul 29, 2019 49.90 50.41 49.15 50.08 284,940 +0.11(+0.22%)
Jul 26, 2019 49.33 50.10 48.17 49.97 192,100 +0.86(+1.75%)
Jul 25, 2019 50.47 50.47 48.70 49.11 308,080 -1.16(-2.31%)
Jul 24, 2019 47.50 50.43 47.30 50.27 362,180 +2.76(+5.81%)
Jul 23, 2019 45.80 47.95 45.59 47.51 153,213 +2.24(+4.95%)
Jul 22, 2019 46.66 47.45 44.81 45.27 165,826 -1.25(-2.69%)
Jul 19, 2019 44.81 47.13 44.81 46.52 156,500 +1.77(+3.96%)
Jul 18, 2019 45.57 45.81 44.39 44.75 141,717 -0.77(-1.69%)
Jul 17, 2019 46.15 46.15 44.57 45.52 97,054 -0.58(-1.26%)
Jul 16, 2019 46.07 46.52 44.87 46.10 132,491 -0.34(-0.73%)
Jul 15, 2019 45.55 46.78 43.72 46.44 204,572 +1.09(+2.40%)
Jul 12, 2019 42.21 45.84 42.21 45.35 158,400 +3.25(+7.72%)
Jul 11, 2019 43.97 44.52 41.97 42.10 122,984 -1.84(-4.19%)
Jul 10, 2019 43.70 44.05 42.96 43.94 116,507 +0.51(+1.17%)
Jul 09, 2019 43.49 43.73 42.65 43.43 156,068 -0.27(-0.62%)
Jul 08, 2019 45.16 45.57 43.63 43.70 122,203 -1.76(-3.87%)
Jul 05, 2019 44.54 45.85 44.54 45.46 96,300 +0.48(+1.07%)
Jul 03, 2019 44.97 45.27 43.85 44.98 69,000 +0.34(+0.76%)
Jul 02, 2019 45.54 45.89 44.17 44.64 109,593 -0.82(-1.80%)
Jul 01, 2019 46.58 47.98 45.29 45.46 113,223 -0.36(-0.79%)
Jun 28, 2019 44.99 45.91 44.68 45.82 206,500 +1.01(+2.25%)
Jun 27, 2019 44.67 45.60 43.22 44.81 142,368 +0.18(+0.40%)
Jun 26, 2019 43.46 45.37 42.92 44.63 133,954 +1.43(+3.31%)
Jun 25, 2019 43.74 44.12 43.01 43.20 169,178 -0.52(-1.19%)
Jun 24, 2019 42.85 44.40 42.85 43.72 191,936 +0.86(+2.01%)
Jun 21, 2019 41.83 43.01 41.33 42.86 244,000 +1.03(+2.46%)
Jun 20, 2019 42.15 42.91 41.15 41.83 137,598 +0.27(+0.65%)
Jun 19, 2019 41.61 42.36 41.30 41.56 177,442 -0.12(-0.29%)
Jun 18, 2019 40.99 43.53 40.99 41.68 202,372 +0.98(+2.41%)
Jun 17, 2019 39.36 41.28 38.87 40.70 142,093 +1.21(+3.06%)
Jun 14, 2019 39.28 39.72 38.27 39.49 190,600 +0.37(+0.95%)
Jun 13, 2019 39.08 39.66 36.11 39.12 350,263 -2.77(-6.61%)
Jun 12, 2019 42.14 42.89 41.19 41.89 239,597 -0.36(-0.85%)
Jun 11, 2019 43.78 44.36 41.93 42.25 220,679 -1.02(-2.36%)
Jun 10, 2019 43.30 44.81 42.94 43.27 99,146 +0.29(+0.67%)
Jun 07, 2019 41.43 43.18 40.99 42.98 165,800 +1.80(+4.37%)
Jun 06, 2019 42.05 42.78 40.31 41.18 165,113 -1.02(-2.42%)
Jun 05, 2019 43.82 43.88 41.02 42.20 214,061 -1.14(-2.63%)
Jun 04, 2019 42.36 43.68 41.91 43.34 160,605 +1.74(+4.18%)
Jun 03, 2019 38.58 42.61 38.14 41.60 227,203 +2.94(+7.60%)
May 31, 2019 39.57 39.67 38.17 38.66 164,100 -2.00(-4.92%)
May 30, 2019 40.88 42.15 40.40 40.66 142,173 -0.09(-0.22%)
May 29, 2019 40.31 41.04 39.47 40.75 222,718 -0.05(-0.12%)
May 28, 2019 39.90 41.23 38.62 40.80 148,799 +1.41(+3.58%)
May 24, 2019 38.63 39.89 38.45 39.39 236,700 +1.07(+2.79%)
May 23, 2019 38.99 39.12 37.33 38.32 188,682 -1.12(-2.84%)
May 22, 2019 41.49 41.64 38.95 39.44 240,828 -2.36(-5.65%)
May 21, 2019 43.85 43.85 41.76 41.80 267,876 -1.73(-3.97%)
May 20, 2019 44.88 45.58 43.30 43.53 110,877 -1.89(-4.16%)
May 17, 2019 45.46 46.46 44.78 45.42 162,100 -0.82(-1.77%)
May 16, 2019 48.26 48.26 46.17 46.24 149,942 -2.11(-4.36%)
May 15, 2019 48.67 48.87 46.79 48.35 126,298 -1.00(-2.03%)
May 14, 2019 49.66 50.04 49.02 49.35 138,347 -0.15(-0.30%)
May 13, 2019 51.63 51.87 49.31 49.50 208,130 -3.04(-5.79%)
May 10, 2019 49.97 52.60 49.95 52.54 271,300 +2.18(+4.33%)
May 09, 2019 51.11 51.16 48.52 50.36 303,614 -1.66(-3.19%)
May 08, 2019 51.95 52.73 51.51 52.02 252,814 -0.23(-0.44%)
May 07, 2019 54.59 54.85 51.16 52.25 275,278 -3.17(-5.72%)
May 06, 2019 53.11 55.93 52.41 55.42 181,326 +1.44(+2.67%)
May 03, 2019 53.39 54.16 52.22 53.98 268,100 -0.04(-0.07%)
May 02, 2019 47.61 55.63 47.61 54.02 346,472 +5.37(+11.04%)
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.