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

Cooper Std Holdings Inc (NY: CPS )

13.19 +0.06 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Aug 31, 2022 8.140 8.440 7.780 7.830 200,983 -0.23(-2.85%)
Aug 30, 2022 8.150 8.210 7.960 8.060 192,246 -0.07(-0.86%)
Aug 29, 2022 8.370 8.570 8.080 8.130 143,136 -0.47(-5.47%)
Aug 26, 2022 8.950 9.000 8.470 8.600 166,435 -0.33(-3.70%)
Aug 25, 2022 9.050 9.265 8.770 8.930 209,803 +0.23(+2.64%)
Aug 24, 2022 8.830 9.135 8.660 8.700 233,771 -0.18(-2.03%)
Aug 23, 2022 9.300 9.480 8.823 8.880 144,869 -0.39(-4.21%)
Aug 22, 2022 8.770 9.280 8.600 9.270 303,528 -0.03(-0.32%)
Aug 19, 2022 9.500 9.620 9.140 9.300 279,689 -0.43(-4.42%)
Aug 18, 2022 10.32 10.51 9.640 9.730 223,575 -0.66(-6.35%)
Aug 17, 2022 10.59 10.80 10.18 10.39 294,957 -0.49(-4.50%)
Aug 16, 2022 11.09 11.59 10.77 10.88 217,673 -0.21(-1.89%)
Aug 15, 2022 10.57 11.10 10.31 11.09 216,390 +0.13(+1.19%)
Aug 12, 2022 10.89 11.40 10.43 10.96 339,668 -0.01(-0.09%)
Aug 11, 2022 10.56 11.47 10.56 10.97 561,889 +0.39(+3.69%)
Aug 10, 2022 10.00 10.75 9.800 10.58 584,052 +0.87(+8.96%)
Aug 09, 2022 9.320 9.890 9.035 9.710 1,095,253 +0.35(+3.74%)
Aug 08, 2022 8.630 9.500 8.570 9.360 1,849,766 +0.83(+9.73%)
Aug 05, 2022 7.150 10.00 7.150 8.530 9,149,723 +3.50(+69.58%)
Aug 04, 2022 4.960 5.150 4.780 5.030 262,675 +0.03(+0.60%)
Aug 03, 2022 4.660 5.220 4.660 5.000 318,900 +0.44(+9.65%)
Aug 02, 2022 4.180 4.700 4.150 4.560 276,347 +0.36(+8.57%)
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.