Skip to main content

Cooper Std Holdings Inc (NY: CPS )

12.09 -0.60 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 12.67 12.74 11.99 12.09 82,723 -0.60(-4.73%)
Jun 12, 2024 12.81 13.24 12.43 12.69 158,181 +0.59(+4.88%)
Jun 11, 2024 12.23 12.33 11.89 12.10 115,224 -0.31(-2.50%)
Jun 10, 2024 12.40 12.53 12.14 12.41 106,807 -0.17(-1.35%)
Jun 07, 2024 12.94 13.14 12.52 12.58 148,975 -0.61(-4.62%)
Jun 06, 2024 13.09 13.32 12.89 13.19 58,982 +0.06(+0.46%)
Jun 05, 2024 13.01 13.21 12.77 13.13 92,324 +0.30(+2.34%)
Jun 04, 2024 13.07 13.12 12.72 12.83 88,547 -0.37(-2.80%)
Jun 03, 2024 13.53 13.53 12.96 13.20 78,949 +0.00(+0.00%)
May 31, 2024 12.87 13.33 12.86 13.20 116,507 +0.44(+3.45%)
May 30, 2024 12.76 13.01 12.62 12.76 100,204 +0.12(+0.95%)
May 29, 2024 12.74 13.03 12.56 12.64 78,368 -0.41(-3.14%)
May 28, 2024 13.68 13.70 13.04 13.05 66,810 -0.45(-3.33%)
May 24, 2024 13.15 13.58 12.67 13.50 219,898 +0.50(+3.85%)
May 23, 2024 13.60 13.60 12.88 13.00 177,336 -0.43(-3.20%)
May 22, 2024 13.25 13.66 13.15 13.43 151,750 +0.08(+0.60%)
May 21, 2024 13.64 13.83 13.10 13.35 163,515 -0.37(-2.70%)
May 20, 2024 14.40 14.44 13.68 13.72 143,717 -0.56(-3.92%)
May 17, 2024 14.59 14.79 14.26 14.28 88,259 -0.27(-1.86%)
May 16, 2024 14.63 14.75 14.44 14.55 82,959 -0.10(-0.68%)
May 15, 2024 15.14 15.14 14.27 14.65 163,944 -0.07(-0.48%)
May 14, 2024 15.12 15.28 14.63 14.72 101,211 +0.01(+0.07%)
May 13, 2024 14.80 15.08 14.62 14.71 84,585 +0.16(+1.10%)
May 10, 2024 14.61 15.03 14.43 14.55 208,752 +0.10(+0.69%)
May 09, 2024 14.34 14.65 14.19 14.45 168,741 +0.14(+0.98%)
May 08, 2024 14.66 14.96 14.20 14.31 172,518 -0.63(-4.22%)
May 07, 2024 16.97 17.63 14.91 14.94 295,013 -1.63(-9.84%)
May 06, 2024 16.45 16.90 16.30 16.57 77,719 +0.42(+2.60%)
May 03, 2024 16.57 16.84 15.99 16.15 113,475 +0.13(+0.81%)
May 02, 2024 15.82 16.04 15.36 16.02 69,515 +0.63(+4.09%)
May 01, 2024 15.51 15.94 15.27 15.39 61,312 -0.04(-0.26%)
Apr 30, 2024 15.47 15.56 15.11 15.43 90,825 -0.36(-2.28%)
Apr 29, 2024 16.24 16.55 15.59 15.79 71,964 -0.21(-1.31%)
Apr 26, 2024 15.50 16.00 15.50 16.00 47,011 +0.63(+4.10%)
Apr 25, 2024 15.07 15.43 14.79 15.37 63,810 -0.08(-0.52%)
Apr 24, 2024 15.52 15.76 15.21 15.45 80,208 -0.10(-0.64%)
Apr 23, 2024 15.62 16.04 15.38 15.55 88,910 +0.04(+0.26%)
Apr 22, 2024 15.85 15.85 15.41 15.51 58,295 -0.24(-1.52%)
Apr 19, 2024 15.22 15.84 15.22 15.75 92,561 +0.44(+2.87%)
Apr 18, 2024 15.15 15.67 15.03 15.31 117,026 +0.17(+1.12%)
Apr 17, 2024 15.60 15.88 15.03 15.14 89,286 -0.32(-2.07%)
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%)
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.