Indicators

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

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%)

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.