Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	12.55	13.96	12.47	13.45	136,745	+0.86(+6.83%)
Apr 27, 2023	11.80	12.64	11.66	12.59	97,406	+1.01(+8.72%)
Apr 26, 2023	10.92	11.89	10.90	11.58	215,940	+0.63(+5.75%)
Apr 25, 2023	11.33	11.61	10.90	10.95	191,027	-0.43(-3.78%)
Apr 24, 2023	11.22	11.45	11.05	11.38	79,583	+0.14(+1.25%)
Apr 21, 2023	11.22	11.43	10.75	11.24	133,366	+0.04(+0.36%)
Apr 20, 2023	11.62	11.92	11.18	11.20	94,840	-0.66(-5.56%)
Apr 19, 2023	12.09	12.21	11.80	11.86	92,314	-0.42(-3.42%)
Apr 18, 2023	12.60	12.66	12.12	12.28	100,834	-0.22(-1.76%)
Apr 17, 2023	12.84	13.07	12.49	12.50	144,928	-0.24(-1.88%)
Apr 14, 2023	13.03	13.36	12.68	12.74	75,748	-0.26(-2.00%)
Apr 13, 2023	13.20	13.37	12.94	13.00	59,320	-0.05(-0.38%)
Apr 12, 2023	13.30	13.30	12.93	13.05	87,496	-0.11(-0.84%)
Apr 11, 2023	12.84	13.34	12.74	13.16	98,227	+0.45(+3.54%)
Apr 10, 2023	12.11	12.85	11.63	12.71	131,884	+0.56(+4.61%)
Apr 06, 2023	12.26	12.57	11.96	12.15	120,936	-0.13(-1.06%)
Apr 05, 2023	12.89	12.89	12.03	12.28	158,479	-0.79(-6.04%)
Apr 04, 2023	13.89	13.89	12.89	13.07	122,146	-0.78(-5.63%)

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.