Cooper Std Holdings Inc (NY: CPS )

4.970 -0.620 (-11.09%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 4.540 5.570 4.510 5.500 2,046,936 +0.89(+19.31%)
Apr 29, 2022 5.840 6.074 4.470 4.610 3,034,962 -1.34(-22.52%)
Apr 28, 2022 5.970 6.180 5.730 5.950 729,914 +0.09(+1.54%)
Apr 27, 2022 6.190 6.350 5.790 5.860 591,118 -0.38(-6.09%)
Apr 26, 2022 6.650 6.680 6.110 6.240 295,698 -0.43(-6.45%)
Apr 25, 2022 6.250 6.710 5.980 6.670 622,531 +0.40(+6.38%)
Apr 22, 2022 6.600 6.760 6.230 6.270 352,167 -0.41(-6.14%)
Apr 21, 2022 7.090 6.630 6.680 292,849 -0.19(-2.77%)
Apr 20, 2022 7.110 7.315 6.800 6.870 315,125 -0.17(-2.41%)
Apr 19, 2022 6.780 7.180 6.750 7.040 355,266 +0.27(+3.99%)
Apr 18, 2022 7.020 7.080 6.614 6.770 554,360 -0.27(-3.84%)
Apr 14, 2022 7.450 7.575 6.960 7.040 390,639 -0.34(-4.61%)
Apr 13, 2022 7.430 7.500 7.230 7.380 375,193 +0.06(+0.82%)
Apr 12, 2022 7.330 7.560 7.100 7.320 453,219 +0.05(+0.69%)
Apr 11, 2022 7.110 7.430 6.920 7.270 469,727 +0.08(+1.11%)
Apr 08, 2022 7.440 7.545 7.140 7.190 260,884 -0.24(-3.23%)
Apr 07, 2022 7.850 7.915 7.230 7.430 361,281 -0.44(-5.59%)
Apr 06, 2022 7.790 8.050 7.550 7.870 428,737 -0.15(-1.87%)
Apr 05, 2022 8.540 8.690 7.750 8.020 649,924 -0.56(-6.53%)
Apr 04, 2022 8.420 8.810 8.100 8.580 430,492 +0.32(+3.87%)
Apr 01, 2022 8.930 8.950 8.070 8.260 720,054 -0.51(-5.82%)
Mar 31, 2022 9.280 9.280 8.660 8.770 312,982 -0.51(-5.50%)
Mar 30, 2022 9.570 9.640 9.150 9.280 434,288 -0.46(-4.72%)
Mar 29, 2022 9.420 10.07 9.340 9.740 337,596 +0.60(+6.56%)
Mar 28, 2022 9.550 9.560 8.770 9.140 325,132 -0.31(-3.28%)
Mar 25, 2022 10.09 10.19 9.395 9.450 304,232 -0.75(-7.35%)
Mar 24, 2022 10.15 10.38 9.620 10.20 195,118 +0.10(+0.99%)
Mar 23, 2022 10.24 10.55 9.960 10.10 224,715 -0.35(-3.35%)
Mar 22, 2022 10.00 10.77 9.940 10.45 286,703 +0.44(+4.40%)
Mar 21, 2022 11.11 11.30 9.930 10.01 417,528 -1.02(-9.25%)
Mar 18, 2022 10.37 11.11 10.12 11.03 722,501 +0.53(+5.05%)
Mar 17, 2022 10.44 11.17 10.13 10.50 449,252 -0.21(-1.96%)
Mar 16, 2022 9.180 10.72 9.180 10.71 730,664 +1.78(+19.93%)
Mar 15, 2022 8.730 9.230 8.480 8.930 766,590 +0.26(+3.00%)
Mar 14, 2022 9.090 9.095 8.490 8.670 1,123,487 -0.31(-3.45%)
Mar 11, 2022 9.170 9.595 8.755 8.980 4,036,993 -0.06(-0.66%)
Mar 10, 2022 9.000 9.050 8.110 9.040 1,085,659 -0.22(-2.38%)
Mar 09, 2022 8.910 9.720 8.910 9.260 1,060,516 +0.69(+8.05%)
Mar 08, 2022 8.690 9.000 7.990 8.570 1,083,213 +0.02(+0.23%)
Mar 07, 2022 9.560 9.940 8.460 8.550 1,945,017 -2.08(-19.57%)
Mar 04, 2022 10.84 11.28 10.45 10.63 480,143 -0.36(-3.28%)
Mar 03, 2022 12.53 12.53 10.97 10.99 347,177 -1.58(-12.57%)
Mar 02, 2022 11.98 13.04 11.77 12.57 247,307 +0.77(+6.53%)
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.