Cooper Std Holdings Inc (NY: CPS )

11.95 +0.11 (+0.93%)
Official Closing Price Updated: 6:30 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 11.91 12.06 11.82 11.95 54,278 +0.11(+0.93%)
Jul 01, 2024 12.58 12.68 11.73 11.84 94,280 -0.60(-4.82%)
Jun 28, 2024 12.14 12.47 12.07 12.44 468,281 +0.52(+4.36%)
Jun 27, 2024 11.81 12.09 11.64 11.92 60,669 +0.09(+0.76%)
Jun 26, 2024 11.40 11.92 11.24 11.83 76,356 +0.29(+2.51%)
Jun 25, 2024 11.63 11.74 11.43 11.54 67,469 -0.20(-1.70%)
Jun 24, 2024 11.66 12.03 11.60 11.74 70,376 +0.26(+2.26%)
Jun 21, 2024 11.69 11.73 11.40 11.48 376,909 -0.22(-1.88%)
Jun 20, 2024 11.88 12.04 11.64 11.70 83,769 -0.24(-2.01%)
Jun 18, 2024 12.35 12.36 11.92 11.94 139,980 -0.40(-3.24%)
Jun 17, 2024 11.79 12.46 11.60 12.34 128,029 +0.57(+4.84%)
Jun 14, 2024 11.78 11.99 11.51 11.77 129,174 -0.32(-2.65%)
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%)
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.