Indicators

Cooper Std Holdings Inc (NY: CPS )

12.58 -0.61 (-4.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.60	37.34	33.82	33.92	196,346	-2.92(-7.93%)
Nov 27, 2020	37.93	38.00	36.54	36.84	71,300	-1.24(-3.26%)
Nov 25, 2020	38.54	38.79	36.00	38.08	145,000	-1.06(-2.71%)
Nov 24, 2020	36.96	40.55	35.80	39.14	297,719	+3.15(+8.75%)
Nov 23, 2020	37.00	37.12	35.85	35.99	192,353	-0.07(-0.19%)
Nov 20, 2020	36.57	37.13	36.02	36.06	107,300	-0.69(-1.88%)
Nov 19, 2020	38.99	39.27	35.27	36.75	204,403	-2.41(-6.15%)
Nov 18, 2020	38.48	41.85	38.13	39.16	483,594	+1.37(+3.63%)
Nov 17, 2020	35.89	38.60	35.49	37.79	272,191	+1.24(+3.39%)
Nov 16, 2020	35.50	36.70	34.38	36.55	248,994	+2.35(+6.87%)
Nov 13, 2020	32.45	34.41	32.45	34.20	240,700	+2.20(+6.88%)
Nov 12, 2020	32.12	32.60	31.39	32.00	365,052	-0.84(-2.56%)
Nov 11, 2020	33.75	33.75	32.13	32.84	393,252	-0.79(-2.35%)
Nov 10, 2020	32.30	34.00	31.71	33.63	642,226	+1.31(+4.05%)
Nov 09, 2020	29.80	33.17	28.01	32.32	733,883	+4.42(+15.84%)
Nov 06, 2020	23.74	28.75	23.00	27.90	1,146,900	+7.86(+39.22%)
Nov 05, 2020	17.55	20.41	17.55	20.04	342,933	+2.44(+13.86%)
Nov 04, 2020	17.30	17.79	16.37	17.60	214,024	-0.30(-1.68%)
Nov 03, 2020	16.70	17.98	16.70	17.90	108,025	+1.61(+9.88%)

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.