Skip to main content

Cooper Std Holdings Inc (NY: CPS )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 15.83 15.87 15.33 15.46 107,769 -0.64(-3.98%)
Apr 15, 2024 17.29 17.29 15.97 16.10 119,957 -1.17(-6.77%)
Apr 12, 2024 18.11 18.13 16.79 17.27 136,634 -1.02(-5.58%)
Apr 11, 2024 17.75 18.73 17.36 18.29 149,540 +0.62(+3.51%)
Apr 10, 2024 18.23 18.53 17.44 17.67 125,807 -1.32(-6.95%)
Apr 09, 2024 18.04 19.21 18.04 18.99 147,162 +0.95(+5.27%)
Apr 08, 2024 16.45 18.31 16.45 18.04 151,731 +1.89(+11.70%)
Apr 05, 2024 15.78 16.18 15.69 16.15 71,637 +0.30(+1.89%)
Apr 04, 2024 16.27 16.68 15.73 15.85 94,021 -0.13(-0.81%)
Apr 03, 2024 15.53 16.04 15.53 15.98 78,546 +0.30(+1.91%)
Apr 02, 2024 15.18 15.90 15.07 15.68 134,930 -0.15(-0.95%)
Apr 01, 2024 16.66 16.68 15.67 15.83 103,497 -0.73(-4.41%)
Mar 28, 2024 16.60 17.00 16.45 16.56 120,179 +0.07(+0.42%)
Mar 27, 2024 15.67 16.50 15.61 16.49 82,421 +0.98(+6.32%)
Mar 26, 2024 15.61 15.96 15.45 15.51 94,553 +0.18(+1.17%)
Mar 25, 2024 15.37 15.57 15.08 15.33 59,981 +0.07(+0.46%)
Mar 22, 2024 15.64 15.85 15.26 15.26 81,124 -0.47(-2.99%)
Mar 21, 2024 15.34 15.86 15.16 15.73 95,714 +0.55(+3.62%)
Mar 20, 2024 14.35 15.33 14.35 15.18 125,278 +0.69(+4.76%)
Mar 19, 2024 13.89 14.49 13.84 14.49 99,814 +0.54(+3.87%)
Mar 18, 2024 14.25 14.25 13.95 13.95 90,284 -0.23(-1.62%)
Mar 15, 2024 14.13 14.56 14.08 14.18 330,887 -0.01(-0.07%)
Mar 14, 2024 14.43 14.70 14.09 14.19 126,043 -0.41(-2.81%)
Mar 13, 2024 14.43 14.90 14.43 14.60 112,183 +0.03(+0.21%)
Mar 12, 2024 14.24 14.66 13.90 14.57 122,058 +0.31(+2.17%)
Mar 11, 2024 14.11 14.26 13.98 14.26 93,202 +0.03(+0.21%)
Mar 08, 2024 14.39 14.68 14.04 14.23 139,728 +0.04(+0.28%)
Mar 07, 2024 14.37 14.54 14.03 14.19 112,518 +0.01(+0.07%)
Mar 06, 2024 14.43 14.66 14.00 14.18 150,064 -0.05(-0.35%)
Mar 05, 2024 13.87 14.43 13.80 14.23 124,531 +0.13(+0.92%)
Mar 04, 2024 14.25 14.50 13.80 14.10 149,684 +0.03(+0.21%)
Mar 01, 2024 14.11 14.35 13.76 14.07 172,256 +0.01(+0.07%)
Feb 29, 2024 14.20 14.46 13.93 14.06 133,055 +0.16(+1.15%)
Feb 28, 2024 13.76 14.13 13.76 13.90 142,417 -0.11(-0.79%)
Feb 27, 2024 14.51 14.67 13.83 14.01 170,951 -0.28(-1.96%)
Feb 26, 2024 13.50 14.31 13.36 14.29 246,509 +0.85(+6.32%)
Feb 23, 2024 13.53 13.82 13.18 13.44 325,784 -0.09(-0.67%)
Feb 22, 2024 14.38 14.40 13.51 13.53 494,246 -0.77(-5.38%)
Feb 21, 2024 14.40 14.74 14.12 14.30 223,096 -0.24(-1.65%)
Feb 20, 2024 13.96 14.85 13.50 14.54 413,478 +0.38(+2.68%)
Feb 16, 2024 16.79 16.90 13.79 14.16 1,207,322 -5.04(-26.25%)
Feb 15, 2024 18.89 19.52 18.77 19.20 251,569 +0.59(+3.17%)
Feb 14, 2024 17.63 18.65 17.50 18.61 131,164 +1.35(+7.82%)
Feb 13, 2024 17.79 18.08 17.21 17.26 229,974 -1.63(-8.63%)
Feb 12, 2024 18.11 18.96 18.11 18.89 235,149 +0.99(+5.53%)
Feb 09, 2024 17.44 18.00 17.23 17.90 151,178 +0.69(+4.01%)
Feb 08, 2024 16.95 17.42 16.92 17.21 155,115 +0.25(+1.47%)
Feb 07, 2024 17.29 17.29 16.64 16.96 136,084 -0.20(-1.17%)
Feb 06, 2024 16.74 17.27 16.74 17.16 94,774 +0.18(+1.06%)
Feb 05, 2024 17.11 17.11 16.36 16.98 207,760 -0.47(-2.69%)
Feb 02, 2024 17.32 17.69 16.85 17.45 187,077 -0.23(-1.30%)
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.