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

Cooper Std Holdings Inc (NY: CPS )

14.55 -0.10 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
Aug 01, 2022 4.350 4.440 4.130 4.200 232,095 -0.11(-2.55%)
Jul 29, 2022 4.470 4.480 4.300 4.310 152,332 -0.16(-3.58%)
Jul 28, 2022 4.720 4.870 4.270 4.470 191,184 -0.28(-5.89%)
Jul 27, 2022 4.570 4.770 4.490 4.750 130,772 +0.23(+5.09%)
Jul 26, 2022 4.950 5.040 4.389 4.520 296,328 -0.44(-8.87%)
Jul 25, 2022 5.100 5.100 4.800 4.960 124,351 -0.04(-0.80%)
Jul 22, 2022 5.450 5.520 4.760 5.000 236,013 -0.44(-8.09%)
Jul 21, 2022 5.600 5.600 5.250 5.440 151,756 -0.16(-2.86%)
Jul 20, 2022 5.160 5.600 5.150 5.600 138,247 +0.44(+8.53%)
Jul 19, 2022 4.700 5.240 4.700 5.160 238,861 +0.60(+13.16%)
Jul 18, 2022 4.580 4.930 4.540 4.560 222,312 +0.06(+1.33%)
Jul 15, 2022 4.690 4.690 4.490 4.500 123,368 -0.02(-0.44%)
Jul 14, 2022 4.500 4.560 4.340 4.520 148,074 -0.04(-0.88%)
Jul 13, 2022 4.470 4.690 4.300 4.560 182,249 +0.00(+0.00%)
Jul 12, 2022 4.350 4.635 4.350 4.560 109,737 +0.15(+3.40%)
Jul 11, 2022 4.980 5.057 4.300 4.410 328,072 -0.65(-12.85%)
Jul 08, 2022 4.880 5.085 4.840 5.060 186,579 +0.09(+1.81%)
Jul 07, 2022 4.730 5.100 4.640 4.970 222,010 +0.24(+5.07%)
Jul 06, 2022 4.910 5.010 4.480 4.730 232,345 -0.19(-3.86%)
Jul 05, 2022 4.900 5.150 4.720 4.920 205,376 -0.18(-3.53%)
Jul 01, 2022 4.930 5.220 4.840 5.100 391,640 +0.11(+2.20%)
Jun 30, 2022 5.240 5.340 4.636 4.990 468,011 -0.42(-7.76%)
Jun 29, 2022 5.610 5.610 5.243 5.410 531,269 -0.19(-3.39%)
Jun 28, 2022 5.500 6.000 5.500 5.600 383,660 +0.05(+0.90%)
Jun 27, 2022 5.170 5.670 4.910 5.550 644,020 +0.37(+7.14%)
Jun 24, 2022 4.770 5.280 4.770 5.180 2,535,818 +0.45(+9.51%)
Jun 23, 2022 4.410 4.900 4.410 4.730 390,845 +0.32(+7.26%)
Jun 22, 2022 4.190 4.440 4.080 4.410 429,081 +0.15(+3.52%)
Jun 21, 2022 4.700 4.798 4.210 4.260 556,984 -0.17(-3.84%)
Jun 17, 2022 4.020 4.550 3.940 4.430 1,769,918 +0.40(+9.93%)
Jun 16, 2022 3.590 4.065 3.525 4.030 953,943 +0.32(+8.63%)
Jun 15, 2022 4.690 4.770 3.660 3.710 2,114,796 -1.34(-26.53%)
Jun 14, 2022 4.900 5.320 4.815 5.050 375,920 +0.19(+3.91%)
Jun 13, 2022 5.050 5.117 4.750 4.860 452,994 -0.34(-6.54%)
Jun 10, 2022 5.690 5.850 5.180 5.200 424,870 -0.60(-10.34%)
Jun 09, 2022 6.140 6.255 5.790 5.800 540,231 -0.33(-5.38%)
Jun 08, 2022 6.510 6.590 6.050 6.130 354,400 -0.36(-5.55%)
Jun 07, 2022 6.180 6.600 6.018 6.490 480,058 +0.29(+4.68%)
Jun 06, 2022 5.930 6.540 5.930 6.200 450,866 +0.31(+5.26%)
Jun 03, 2022 5.990 6.010 5.550 5.890 450,475 -0.19(-3.13%)
Jun 02, 2022 5.740 6.200 5.740 6.080 366,183 +0.32(+5.56%)
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.