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

Cooper Std Holdings Inc (NY: CPS )

14.28 -0.27 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 11.49 11.58 10.28 10.49 480,200 -1.32(-11.18%)
May 28, 2020 12.75 12.75 11.67 11.81 241,223 -1.03(-8.02%)
May 27, 2020 11.92 12.88 11.49 12.84 267,196 +1.51(+13.33%)
May 26, 2020 10.41 11.52 10.41 11.33 337,341 +1.55(+15.85%)
May 22, 2020 9.460 9.980 8.910 9.780 192,600 +0.33(+3.49%)
May 21, 2020 9.810 10.01 9.410 9.450 253,215 -0.24(-2.48%)
May 20, 2020 10.53 10.74 9.630 9.690 238,758 -0.56(-5.46%)
May 19, 2020 11.12 11.27 10.18 10.25 240,915 -0.99(-8.81%)
May 18, 2020 10.24 11.29 10.24 11.24 319,805 +1.66(+17.33%)
May 15, 2020 9.050 9.800 8.750 9.580 265,400 +0.45(+4.93%)
May 14, 2020 8.810 9.240 8.250 9.130 354,382 +0.05(+0.55%)
May 13, 2020 10.84 10.84 9.010 9.080 430,660 -1.96(-17.75%)
May 12, 2020 11.81 12.34 10.87 11.04 299,465 -0.75(-6.36%)
May 11, 2020 11.43 11.90 10.64 11.79 266,545 +0.16(+1.38%)
May 08, 2020 10.77 11.80 10.52 11.63 362,700 +1.62(+16.18%)
May 07, 2020 10.52 10.71 9.880 10.01 172,398 -0.24(-2.34%)
May 06, 2020 10.39 10.71 9.840 10.25 151,449 +0.13(+1.28%)
May 05, 2020 11.15 11.38 10.01 10.12 274,029 -0.72(-6.64%)
May 04, 2020 10.82 11.53 10.55 10.84 195,863 -0.40(-3.56%)
May 01, 2020 12.25 12.47 10.95 11.24 299,600 -1.61(-12.53%)
Apr 30, 2020 13.50 13.50 11.91 12.85 339,547 -0.97(-7.02%)
Apr 29, 2020 11.36 14.66 11.36 13.82 323,804 +2.93(+26.91%)
Apr 28, 2020 11.56 11.73 10.76 10.89 186,085 -0.32(-2.85%)
Apr 27, 2020 10.53 11.40 10.32 11.21 188,437 +0.90(+8.73%)
Apr 24, 2020 10.36 10.67 10.00 10.31 154,600 +0.16(+1.58%)
Apr 23, 2020 9.810 10.55 9.810 10.15 163,643 +0.44(+4.53%)
Apr 22, 2020 10.76 10.87 9.630 9.710 191,900 -0.71(-6.81%)
Apr 21, 2020 9.770 11.01 9.700 10.42 183,343 +0.26(+2.56%)
Apr 20, 2020 11.05 11.10 10.02 10.16 330,405 -1.00(-8.96%)
Apr 17, 2020 11.60 12.27 11.05 11.16 275,400 -0.05(-0.45%)
Apr 16, 2020 11.37 11.55 11.00 11.21 157,417 -0.21(-1.84%)
Apr 15, 2020 11.99 11.99 11.16 11.42 239,481 -1.42(-11.06%)
Apr 14, 2020 12.84 13.57 12.30 12.84 148,029 +0.32(+2.56%)
Apr 13, 2020 12.98 13.16 11.71 12.52 174,655 -0.56(-4.28%)
Apr 09, 2020 13.14 14.14 12.75 13.08 395,900 +0.47(+3.73%)
Apr 08, 2020 11.45 13.03 11.14 12.61 272,279 +1.54(+13.91%)
Apr 07, 2020 11.74 12.57 10.57 11.07 367,831 -0.03(-0.27%)
Apr 06, 2020 10.03 11.96 9.940 11.10 427,434 +1.71(+18.21%)
Apr 03, 2020 9.290 9.605 8.610 9.390 317,400 +0.04(+0.43%)
Apr 02, 2020 9.530 10.32 9.010 9.350 356,727 -0.18(-1.89%)
Apr 01, 2020 9.820 10.01 9.090 9.530 315,307 -0.74(-7.21%)
Mar 31, 2020 8.910 10.35 8.900 10.27 486,693 +1.30(+14.49%)
Mar 30, 2020 9.760 10.19 8.480 8.970 477,169 -0.98(-9.85%)
Mar 27, 2020 10.57 10.78 9.750 9.950 174,500 -1.17(-10.52%)
Mar 26, 2020 10.55 11.31 10.31 11.12 743,941 +0.52(+4.91%)
Mar 25, 2020 10.83 11.21 9.700 10.60 461,931 +0.03(+0.28%)
Mar 24, 2020 10.60 11.60 10.30 10.57 328,117 +0.47(+4.65%)
Mar 23, 2020 9.570 10.29 8.850 10.10 279,296 +0.62(+6.54%)
Mar 20, 2020 9.300 10.24 8.710 9.480 684,000 +0.57(+6.40%)
Mar 19, 2020 8.120 9.240 6.640 8.910 447,655 +0.75(+9.19%)
Mar 18, 2020 11.06 12.12 8.140 8.160 423,432 -3.65(-30.91%)
Mar 17, 2020 13.41 13.54 11.68 11.81 454,376 -1.32(-10.05%)
Mar 16, 2020 14.78 14.78 12.44 13.13 510,582 -2.15(-14.07%)
Mar 13, 2020 13.38 15.30 12.81 15.28 408,900 +2.89(+23.33%)
Mar 12, 2020 12.59 13.07 11.32 12.39 396,690 -1.92(-13.42%)
Mar 11, 2020 14.69 15.30 14.13 14.31 316,194 -0.99(-6.47%)
Mar 10, 2020 14.85 15.40 13.97 15.30 324,390 +1.35(+9.68%)
Mar 09, 2020 14.40 14.46 13.05 13.95 374,107 -0.95(-6.38%)
Mar 06, 2020 14.73 15.84 14.49 14.90 420,500 -0.06(-0.40%)
Mar 05, 2020 15.67 15.84 14.18 14.96 375,967 -1.21(-7.48%)
Mar 04, 2020 14.20 16.17 13.58 16.17 417,410 +2.47(+18.03%)
Mar 03, 2020 15.26 15.60 13.46 13.70 478,349 -1.67(-10.87%)
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.