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 (%)
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.