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 (%)
Apr 30, 2021 29.77 30.28 28.78 29.04 103,400 -1.21(-4.00%)
Apr 29, 2021 32.94 32.94 30.15 30.25 99,752 -2.47(-7.55%)
Apr 28, 2021 32.29 33.01 31.92 32.72 62,544 +0.33(+1.02%)
Apr 27, 2021 32.13 33.11 31.96 32.39 75,447 +0.14(+0.43%)
Apr 26, 2021 32.06 32.96 31.62 32.25 61,370 +0.80(+2.54%)
Apr 23, 2021 30.69 32.54 30.04 31.45 94,200 +1.13(+3.73%)
Apr 22, 2021 31.40 31.85 30.12 30.32 72,153 -0.66(-2.13%)
Apr 21, 2021 29.71 31.20 28.97 30.98 72,833 +1.27(+4.27%)
Apr 20, 2021 31.87 31.87 29.40 29.71 137,146 -2.61(-8.08%)
Apr 19, 2021 32.27 32.70 30.31 32.32 174,334 -0.01(-0.03%)
Apr 16, 2021 34.01 34.35 32.32 32.33 72,500 -1.20(-3.58%)
Apr 15, 2021 33.97 33.98 32.53 33.53 85,248 -0.11(-0.33%)
Apr 14, 2021 32.84 34.58 32.71 33.64 66,588 +1.14(+3.51%)
Apr 13, 2021 33.00 33.00 31.60 32.50 91,862 -0.47(-1.43%)
Apr 12, 2021 32.71 33.07 31.36 32.97 141,493 +0.44(+1.35%)
Apr 09, 2021 34.82 34.82 32.36 32.53 108,000 -2.40(-6.87%)
Apr 08, 2021 34.92 35.30 33.30 34.93 107,165 +0.18(+0.52%)
Apr 07, 2021 35.39 35.82 34.32 34.75 113,197 -0.44(-1.25%)
Apr 06, 2021 36.32 36.87 34.99 35.19 59,013 -1.27(-3.48%)
Apr 05, 2021 35.99 36.80 34.83 36.46 104,499 +1.46(+4.17%)
Apr 01, 2021 36.59 36.59 34.06 35.00 164,000 -1.32(-3.63%)
Mar 31, 2021 35.20 37.06 35.09 36.32 221,184 +1.55(+4.46%)
Mar 30, 2021 32.77 35.23 32.47 34.77 97,926 +2.25(+6.92%)
Mar 29, 2021 34.25 35.11 32.52 32.52 185,011 -2.36(-6.77%)
Mar 26, 2021 35.55 35.98 33.80 34.88 90,300 +0.17(+0.49%)
Mar 25, 2021 31.18 34.84 30.93 34.71 124,224 +2.66(+8.30%)
Mar 24, 2021 35.32 36.16 31.92 32.05 117,179 -2.54(-7.34%)
Mar 23, 2021 36.86 37.52 34.53 34.59 87,393 -3.49(-9.16%)
Mar 22, 2021 41.02 43.46 37.68 38.08 125,702 -3.34(-8.06%)
Mar 19, 2021 40.51 41.98 38.93 41.42 361,200 +0.87(+2.15%)
Mar 18, 2021 44.34 44.61 40.44 40.55 85,524 -4.00(-8.98%)
Mar 17, 2021 42.65 44.89 42.12 44.55 128,143 +1.25(+2.89%)
Mar 16, 2021 45.01 45.01 42.70 43.30 89,769 -2.50(-5.46%)
Mar 15, 2021 47.07 47.85 44.49 45.80 113,403 -1.32(-2.80%)
Mar 12, 2021 43.33 47.36 43.33 47.12 153,800 +3.82(+8.82%)
Mar 11, 2021 39.22 43.48 39.09 43.30 144,950 +4.38(+11.25%)
Mar 10, 2021 37.02 39.24 36.94 38.92 157,974 +2.16(+5.88%)
Mar 09, 2021 37.89 38.12 36.23 36.76 137,204 -0.08(-0.22%)
Mar 08, 2021 37.57 38.39 36.45 36.84 120,097 -0.32(-0.86%)
Mar 05, 2021 37.34 37.34 33.27 37.16 128,800 +0.77(+2.12%)
Mar 04, 2021 37.98 38.69 34.66 36.39 138,594 -1.97(-5.14%)
Mar 03, 2021 37.63 40.34 37.63 38.36 121,371 +1.04(+2.79%)
Mar 02, 2021 37.77 38.52 37.19 37.32 83,245 -0.52(-1.37%)
Mar 01, 2021 36.97 38.70 36.86 37.84 100,876 +2.02(+5.64%)
Feb 26, 2021 36.18 36.91 33.78 35.82 178,800 -0.10(-0.28%)
Feb 25, 2021 38.88 38.88 35.34 35.92 133,655 -2.96(-7.61%)
Feb 24, 2021 36.53 38.95 36.10 38.88 97,409 +2.35(+6.43%)
Feb 23, 2021 36.63 36.69 34.40 36.53 106,566 -0.68(-1.83%)
Feb 22, 2021 34.59 38.99 34.18 37.21 212,705 +2.62(+7.57%)
Feb 19, 2021 33.00 35.79 32.82 34.59 334,800 +1.91(+5.84%)
Feb 18, 2021 35.74 35.98 28.82 32.68 524,717 -4.02(-10.95%)
Feb 17, 2021 36.75 37.65 35.64 36.70 129,417 -0.58(-1.56%)
Feb 16, 2021 36.96 38.59 36.96 37.28 94,355 +0.09(+0.24%)
Feb 12, 2021 40.72 41.27 35.94 37.19 169,800 -3.99(-9.69%)
Feb 11, 2021 41.11 42.51 39.71 41.18 108,768 +0.16(+0.39%)
Feb 10, 2021 40.50 41.54 40.00 41.02 173,564 +0.83(+2.07%)
Feb 09, 2021 37.74 40.24 36.30 40.19 187,693 +2.36(+6.24%)
Feb 08, 2021 35.62 38.18 35.28 37.83 157,508 +2.60(+7.38%)
Feb 05, 2021 36.37 36.37 32.97 35.23 336,600 -0.64(-1.78%)
Feb 04, 2021 35.27 36.35 35.27 35.87 105,674 +0.88(+2.52%)
Feb 03, 2021 33.99 34.99 33.90 34.99 88,596 +1.04(+3.06%)
Feb 02, 2021 34.05 35.13 32.92 33.95 139,200 +0.48(+1.43%)
Feb 01, 2021 31.10 33.64 30.59 33.47 113,313 +2.96(+9.70%)
Jan 29, 2021 31.10 32.05 30.47 30.51 118,000 -0.80(-2.56%)
Jan 28, 2021 30.91 31.60 29.64 31.31 94,684 +0.93(+3.06%)
Jan 27, 2021 31.13 31.43 29.51 30.38 155,771 -1.76(-5.48%)
Jan 26, 2021 34.10 34.27 31.51 32.14 117,205 -1.97(-5.78%)
Jan 25, 2021 34.41 34.55 31.85 34.11 173,310 -0.74(-2.12%)
Jan 22, 2021 36.75 36.75 33.50 34.85 163,600 -2.54(-6.79%)
Jan 21, 2021 39.30 39.30 37.13 37.39 83,523 -1.91(-4.86%)
Jan 20, 2021 38.81 39.80 37.96 39.30 99,828 +0.68(+1.76%)
Jan 19, 2021 41.00 42.91 37.92 38.62 118,876 -1.42(-3.55%)
Jan 15, 2021 41.10 41.10 39.02 40.04 125,700 -1.86(-4.44%)
Jan 14, 2021 41.36 42.07 40.69 41.90 123,337 +0.93(+2.27%)
Jan 13, 2021 42.00 42.38 40.50 40.97 150,319 -0.94(-2.24%)
Jan 12, 2021 42.45 43.01 40.93 41.91 249,176 -0.23(-0.55%)
Jan 11, 2021 36.70 42.88 36.70 42.14 319,048 +4.68(+12.49%)
Jan 08, 2021 37.34 37.92 36.09 37.46 75,400 +0.22(+0.59%)
Jan 07, 2021 37.39 38.17 36.64 37.24 154,759 +0.14(+0.38%)
Jan 06, 2021 36.23 38.36 35.96 37.10 179,600 +1.62(+4.57%)
Jan 05, 2021 33.06 35.69 33.06 35.48 106,148 +2.47(+7.48%)
Jan 04, 2021 35.36 35.36 32.76 33.01 102,106 -1.66(-4.79%)
Dec 31, 2020 34.67 34.67 34.67 91,123 +0.36(+1.05%)
Dec 30, 2020 33.92 34.61 33.61 34.31 91,123 +0.70(+2.08%)
Dec 29, 2020 35.48 35.48 33.00 33.61 78,818 -1.95(-5.48%)
Dec 28, 2020 36.78 37.50 35.48 35.56 84,382 -0.41(-1.14%)
Dec 24, 2020 36.87 36.87 35.00 35.97 58,200 -0.68(-1.86%)
Dec 23, 2020 35.41 37.09 35.24 36.65 107,727 +2.04(+5.89%)
Dec 22, 2020 34.59 35.00 34.03 34.61 71,447 +0.10(+0.29%)
Dec 21, 2020 33.82 34.66 32.24 34.51 89,179 -0.33(-0.95%)
Dec 18, 2020 34.74 34.84 33.55 34.84 462,300 +0.10(+0.29%)
Dec 17, 2020 34.20 34.79 33.38 34.74 131,442 +0.59(+1.73%)
Dec 16, 2020 33.30 34.39 32.25 34.15 183,174 +1.10(+3.33%)
Dec 15, 2020 33.17 33.80 32.02 33.05 156,415 +0.68(+2.10%)
Dec 14, 2020 36.38 36.38 32.22 32.37 314,582 -2.86(-8.12%)
Dec 11, 2020 37.53 37.88 33.97 35.23 170,100 -3.18(-8.28%)
Dec 10, 2020 38.13 39.16 37.61 38.41 91,326 -0.53(-1.36%)
Dec 09, 2020 39.86 40.61 37.89 38.94 156,434 -0.35(-0.89%)
Dec 08, 2020 39.06 40.31 38.93 39.29 125,666 -0.40(-1.01%)
Dec 07, 2020 41.11 41.13 39.51 39.69 177,086 -1.44(-3.50%)
Dec 04, 2020 38.69 41.17 38.69 41.13 143,500 +2.88(+7.53%)
Dec 03, 2020 36.47 38.83 35.65 38.25 170,965 +1.84(+5.05%)
Dec 02, 2020 36.16 36.63 34.41 36.41 176,710 -0.11(-0.30%)
Dec 01, 2020 35.39 36.64 34.94 36.52 238,643 +2.60(+7.67%)
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%)
Nov 02, 2020 15.75 16.43 15.70 16.29 95,733 +0.60(+3.82%)
Oct 30, 2020 16.05 16.12 15.43 15.69 99,600 -0.43(-2.67%)
Oct 29, 2020 15.94 17.10 15.85 16.12 94,806 +0.03(+0.19%)
Oct 28, 2020 16.01 16.45 15.74 16.09 157,096 -0.51(-3.07%)
Oct 27, 2020 16.98 16.99 16.38 16.60 160,046 -0.50(-2.92%)
Oct 26, 2020 17.71 17.97 16.83 17.10 84,683 -1.13(-6.20%)
Oct 23, 2020 17.95 18.39 17.80 18.23 127,100 +0.53(+2.99%)
Oct 22, 2020 17.20 18.09 17.20 17.70 128,274 +0.64(+3.75%)
Oct 21, 2020 16.88 17.17 16.50 17.06 84,606 +0.24(+1.43%)
Oct 20, 2020 16.11 16.96 16.11 16.82 129,384 +1.00(+6.32%)
Oct 19, 2020 15.59 15.90 15.41 15.82 124,831 +0.27(+1.74%)
Oct 16, 2020 15.31 16.08 15.22 15.55 72,700 +0.27(+1.77%)
Oct 15, 2020 15.09 15.35 14.75 15.28 99,557 -0.10(-0.65%)
Oct 14, 2020 15.85 15.85 15.33 15.38 85,377 -0.28(-1.79%)
Oct 13, 2020 16.17 16.17 15.34 15.66 214,834 -0.69(-4.22%)
Oct 12, 2020 16.55 17.03 16.27 16.35 130,222 -0.15(-0.91%)
Oct 09, 2020 16.89 17.25 16.42 16.50 157,300 -0.26(-1.55%)
Oct 08, 2020 16.36 16.84 15.86 16.76 87,767 +0.64(+3.97%)
Oct 07, 2020 15.62 16.36 15.62 16.12 118,460 +0.71(+4.61%)
Oct 06, 2020 15.59 16.30 15.35 15.41 155,625 +0.14(+0.92%)
Oct 05, 2020 14.54 15.37 14.49 15.27 146,978 +1.00(+7.01%)
Oct 02, 2020 12.80 14.43 12.69 14.27 187,400 +0.99(+7.45%)
Oct 01, 2020 13.44 13.65 12.62 13.28 209,207 +0.07(+0.53%)
Sep 30, 2020 13.16 13.86 12.98 13.21 226,413 +0.10(+0.76%)
Sep 29, 2020 13.44 13.47 12.52 13.11 296,162 -0.52(-3.82%)
Sep 28, 2020 13.99 14.34 13.54 13.63 218,278 +0.00(+0.00%)
Sep 25, 2020 13.12 13.84 13.08 13.63 139,200 +0.32(+2.40%)
Sep 24, 2020 13.20 13.74 12.86 13.31 209,774 +0.02(+0.15%)
Sep 23, 2020 14.18 14.34 13.13 13.29 202,355 -0.78(-5.54%)
Sep 22, 2020 14.56 14.63 13.91 14.07 222,248 -0.28(-1.95%)
Sep 21, 2020 15.44 15.58 14.16 14.35 301,050 -1.70(-10.59%)
Sep 18, 2020 15.55 16.22 15.34 16.05 347,600 +0.61(+3.95%)
Sep 17, 2020 14.82 15.62 14.46 15.44 198,465 +0.39(+2.59%)
Sep 16, 2020 14.92 15.43 14.31 15.05 243,989 +0.15(+1.01%)
Sep 15, 2020 15.31 15.58 14.80 14.90 139,256 -0.42(-2.74%)
Sep 14, 2020 15.21 15.51 14.82 15.32 125,492 +0.30(+2.00%)
Sep 11, 2020 15.31 15.45 14.84 15.02 162,600 -0.31(-2.02%)
Sep 10, 2020 15.72 15.82 15.30 15.33 129,160 -0.18(-1.16%)
Sep 09, 2020 16.11 16.26 15.35 15.51 178,377 -0.60(-3.72%)
Sep 08, 2020 16.76 16.78 15.99 16.11 179,223 -0.88(-5.18%)
Sep 04, 2020 17.01 17.10 16.05 16.99 186,800 +0.47(+2.85%)
Sep 03, 2020 17.57 18.15 16.46 16.52 145,989 -1.05(-5.98%)
Sep 02, 2020 17.21 17.66 17.20 17.57 149,772 +0.21(+1.21%)
Sep 01, 2020 17.87 17.96 17.05 17.36 156,988 -0.76(-4.19%)
Aug 31, 2020 18.07 18.35 17.64 18.12 226,064 -0.34(-1.84%)
Aug 28, 2020 17.32 18.57 16.92 18.46 290,900 +1.35(+7.89%)
Aug 27, 2020 16.60 17.44 16.47 17.11 273,418 +0.55(+3.32%)
Aug 26, 2020 16.86 17.17 16.25 16.56 182,124 -0.19(-1.13%)
Aug 25, 2020 16.81 17.39 16.43 16.75 172,442 +0.18(+1.09%)
Aug 24, 2020 15.76 16.68 15.35 16.57 199,861 +1.11(+7.18%)
Aug 21, 2020 15.47 15.96 15.22 15.46 220,500 -0.27(-1.72%)
Aug 20, 2020 15.13 15.77 14.87 15.73 226,622 +0.27(+1.75%)
Aug 19, 2020 15.05 15.73 15.00 15.46 216,938 +0.31(+2.05%)
Aug 18, 2020 15.50 16.10 15.10 15.15 126,919 -0.45(-2.88%)
Aug 17, 2020 16.05 16.05 15.34 15.60 156,462 -0.47(-2.92%)
Aug 14, 2020 15.50 16.38 15.50 16.07 177,300 +0.31(+1.97%)
Aug 13, 2020 15.29 16.18 15.14 15.76 170,032 +0.22(+1.42%)
Aug 12, 2020 15.99 15.99 15.18 15.54 96,555 +0.00(+0.00%)
Aug 11, 2020 15.37 16.08 15.34 15.54 241,939 +0.56(+3.74%)
Aug 10, 2020 13.30 15.12 13.30 14.98 334,900 +1.76(+13.31%)
Aug 07, 2020 12.43 13.30 12.18 13.22 220,300 +0.73(+5.84%)
Aug 06, 2020 12.33 13.08 12.16 12.49 196,692 +0.25(+2.04%)
Aug 05, 2020 12.70 13.29 11.89 12.24 407,080 -0.69(-5.34%)
Aug 04, 2020 11.55 12.98 11.49 12.93 191,537 +1.53(+13.42%)
Aug 03, 2020 10.84 11.50 10.43 11.40 185,181 +0.69(+6.44%)
Jul 31, 2020 11.23 11.36 10.65 10.71 200,800 -0.67(-5.89%)
Jul 30, 2020 11.61 11.69 10.80 11.38 273,099 -0.67(-5.56%)
Jul 29, 2020 11.45 12.09 11.40 12.05 130,031 +0.67(+5.89%)
Jul 28, 2020 11.28 11.58 10.95 11.38 150,449 +0.08(+0.71%)
Jul 27, 2020 11.87 11.93 11.27 11.30 132,622 -0.64(-5.36%)
Jul 24, 2020 11.99 12.19 11.74 11.94 131,800 -0.23(-1.89%)
Jul 23, 2020 11.97 12.50 11.95 12.17 127,870 +0.15(+1.25%)
Jul 22, 2020 11.93 12.28 11.82 12.02 136,426 -0.07(-0.58%)
Jul 21, 2020 11.62 12.10 11.56 12.09 248,085 +0.77(+6.80%)
Jul 20, 2020 11.05 11.36 10.87 11.32 256,078 +0.14(+1.25%)
Jul 17, 2020 11.22 11.42 10.84 11.18 198,000 -0.13(-1.15%)
Jul 16, 2020 11.54 11.77 11.17 11.31 152,038 -0.41(-3.50%)
Jul 15, 2020 11.59 12.12 11.37 11.72 405,695 +0.66(+5.97%)
Jul 14, 2020 10.38 11.25 10.13 11.06 423,182 +0.65(+6.24%)
Jul 13, 2020 11.32 11.46 10.39 10.41 402,309 -0.86(-7.63%)
Jul 10, 2020 9.970 11.44 9.960 11.27 356,600 +1.25(+12.48%)
Jul 09, 2020 11.09 11.15 9.925 10.02 563,722 -1.15(-10.30%)
Jul 08, 2020 11.60 11.89 11.03 11.17 497,937 -0.55(-4.69%)
Jul 07, 2020 12.04 12.15 11.69 11.72 198,797 -0.67(-5.41%)
Jul 06, 2020 12.32 12.54 11.54 12.39 263,873 +0.14(+1.14%)
Jul 02, 2020 13.04 13.52 12.21 12.25 268,900 -0.30(-2.39%)
Jul 01, 2020 13.27 13.84 12.44 12.55 261,747 -0.70(-5.28%)
Jun 30, 2020 13.93 14.23 13.10 13.25 244,854 -0.86(-6.09%)
Jun 29, 2020 12.90 14.11 12.83 14.11 240,558 +1.57(+12.52%)
Jun 26, 2020 12.79 13.03 12.22 12.54 487,600 -0.44(-3.39%)
Jun 25, 2020 12.52 13.16 12.27 12.98 341,444 +0.46(+3.67%)
Jun 24, 2020 13.13 13.30 12.36 12.52 342,923 -0.97(-7.19%)
Jun 23, 2020 13.81 13.93 13.35 13.49 359,662 +0.06(+0.45%)
Jun 22, 2020 14.15 14.15 12.76 13.43 434,530 -0.69(-4.89%)
Jun 19, 2020 14.11 15.06 13.88 14.12 582,100 +0.25(+1.80%)
Jun 18, 2020 13.95 14.17 13.45 13.87 343,562 -0.54(-3.75%)
Jun 17, 2020 15.10 15.10 14.10 14.41 324,960 -0.67(-4.44%)
Jun 16, 2020 16.34 16.60 14.68 15.08 247,601 -0.29(-1.89%)
Jun 15, 2020 14.91 15.66 14.68 15.37 202,085 -0.45(-2.84%)
Jun 12, 2020 15.84 16.19 14.83 15.82 166,300 +1.33(+9.18%)
Jun 11, 2020 14.69 15.53 13.75 14.49 336,541 -1.56(-9.72%)
Jun 10, 2020 18.27 18.27 15.86 16.05 408,529 -2.45(-13.24%)
Jun 09, 2020 18.58 18.95 17.92 18.50 295,921 -0.83(-4.29%)
Jun 08, 2020 18.50 19.40 18.31 19.33 372,561 +1.59(+8.96%)
Jun 05, 2020 16.12 18.23 16.08 17.74 615,700 +2.97(+20.11%)
Jun 04, 2020 12.95 14.81 12.92 14.77 294,437 +1.64(+12.49%)
Jun 03, 2020 12.12 13.61 12.11 13.13 293,804 +1.39(+11.84%)
Jun 02, 2020 11.21 11.97 11.03 11.74 273,068 +0.79(+7.21%)
Jun 01, 2020 10.60 11.18 10.39 10.95 228,331 +0.46(+4.39%)
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.