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

Cooper Std Holdings Inc (NY: CPS )

13.20 +0.44 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2022 5.600 5.730 5.370 5.620 297,641 -0.03(-0.53%)
May 27, 2022 5.380 5.780 5.380 5.650 363,117 +0.35(+6.60%)
May 26, 2022 5.000 5.590 4.990 5.300 338,048 +0.32(+6.43%)
May 25, 2022 4.640 5.060 4.640 4.980 308,189 +0.30(+6.41%)
May 24, 2022 4.780 4.840 4.540 4.680 258,522 -0.17(-3.51%)
May 23, 2022 4.830 4.920 4.550 4.850 197,458 +0.02(+0.41%)
May 20, 2022 4.930 4.990 4.530 4.830 437,361 +0.04(+0.84%)
May 19, 2022 4.670 4.990 4.630 4.790 289,875 +0.05(+1.05%)
May 18, 2022 5.100 5.160 4.705 4.740 305,711 -0.53(-10.06%)
May 17, 2022 5.130 5.440 4.972 5.270 379,953 +0.30(+6.04%)
May 16, 2022 5.500 5.570 4.965 4.970 311,780 -0.62(-11.09%)
May 13, 2022 5.590 5.920 5.540 5.590 333,823 +0.09(+1.64%)
May 12, 2022 5.380 5.850 5.165 5.500 341,873 +0.02(+0.36%)
May 11, 2022 5.460 5.630 5.170 5.480 437,033 -0.02(-0.36%)
May 10, 2022 5.990 6.050 5.340 5.500 495,046 -0.33(-5.66%)
May 09, 2022 6.060 6.340 5.820 5.830 494,710 -0.42(-6.72%)
May 06, 2022 5.530 6.590 5.340 6.250 1,368,206 +0.55(+9.65%)
May 05, 2022 5.690 5.885 5.480 5.700 660,881 -0.15(-2.56%)
May 04, 2022 5.590 5.920 5.390 5.850 554,002 +0.26(+4.65%)
May 03, 2022 5.420 5.980 5.280 5.590 656,862 +0.09(+1.64%)
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.