Skip to main content

Cooper Std Holdings Inc (NY: CPS )

13.44 -0.09 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.53 13.82 13.18 13.44 325,784 -0.09(-0.67%)
Feb 22, 2024 14.38 14.40 13.51 13.53 494,246 -0.77(-5.38%)
Feb 21, 2024 14.40 14.74 14.12 14.30 223,096 -0.24(-1.65%)
Feb 20, 2024 13.96 14.85 13.50 14.54 413,478 +0.38(+2.68%)
Feb 16, 2024 16.79 16.90 13.79 14.16 1,207,322 -5.04(-26.25%)
Feb 15, 2024 18.89 19.52 18.77 19.20 251,569 +0.59(+3.17%)
Feb 14, 2024 17.63 18.65 17.50 18.61 131,164 +1.35(+7.82%)
Feb 13, 2024 17.79 18.08 17.21 17.26 229,974 -1.63(-8.63%)
Feb 12, 2024 18.11 18.96 18.11 18.89 235,149 +0.99(+5.53%)
Feb 09, 2024 17.44 18.00 17.23 17.90 151,178 +0.69(+4.01%)
Feb 08, 2024 16.95 17.42 16.92 17.21 155,115 +0.25(+1.47%)
Feb 07, 2024 17.29 17.29 16.64 16.96 136,084 -0.20(-1.17%)
Feb 06, 2024 16.74 17.27 16.74 17.16 94,774 +0.18(+1.06%)
Feb 05, 2024 17.11 17.11 16.36 16.98 207,760 -0.47(-2.69%)
Feb 02, 2024 17.32 17.69 16.85 17.45 187,077 -0.23(-1.30%)
Feb 01, 2024 17.80 18.12 17.20 17.68 80,829 +0.09(+0.51%)
Jan 31, 2024 17.87 18.42 17.54 17.59 145,449 -0.43(-2.39%)
Jan 30, 2024 17.90 19.00 17.40 18.02 241,191 +0.89(+5.20%)
Jan 29, 2024 16.69 17.19 16.26 17.13 140,092 +0.34(+2.03%)
Jan 26, 2024 17.40 17.68 16.61 16.79 74,603 -0.47(-2.72%)
Jan 25, 2024 17.17 17.29 16.53 17.26 167,497 +0.52(+3.11%)
Jan 24, 2024 18.01 18.01 16.65 16.74 108,818 -1.01(-5.69%)
Jan 23, 2024 17.90 17.96 17.54 17.75 108,571 +0.33(+1.89%)
Jan 22, 2024 16.97 17.73 16.85 17.42 119,682 +0.70(+4.19%)
Jan 19, 2024 16.63 17.07 16.36 16.72 137,960 +0.15(+0.91%)
Jan 18, 2024 16.83 16.86 16.02 16.57 115,352 -0.02(-0.12%)
Jan 17, 2024 16.01 16.62 15.80 16.59 141,345 +0.19(+1.16%)
Jan 16, 2024 16.41 16.61 16.11 16.40 119,908 -0.25(-1.50%)
Jan 12, 2024 17.03 17.24 16.44 16.65 127,123 -0.27(-1.60%)
Jan 11, 2024 17.13 17.24 16.78 16.92 101,201 -0.27(-1.57%)
Jan 10, 2024 17.24 17.58 16.96 17.19 127,085 -0.33(-1.88%)
Jan 09, 2024 17.76 17.95 17.45 17.52 137,763 -0.64(-3.52%)
Jan 08, 2024 17.55 18.39 17.17 18.16 92,221 +0.52(+2.95%)
Jan 05, 2024 17.31 18.04 17.01 17.64 218,491 +0.63(+3.70%)
Jan 04, 2024 17.30 17.49 16.87 17.01 139,635 -0.48(-2.74%)
Jan 03, 2024 18.29 18.38 17.42 17.49 124,009 -1.25(-6.67%)
Jan 02, 2024 19.28 19.28 18.50 18.74 140,819 -0.80(-4.09%)
Dec 29, 2023 20.38 20.75 19.45 19.54 153,608 -0.63(-3.12%)
Dec 28, 2023 20.31 20.50 19.80 20.17 135,578 -0.21(-1.03%)
Dec 27, 2023 20.00 20.66 19.86 20.38 140,278 +0.32(+1.60%)
Dec 26, 2023 19.00 20.82 19.00 20.06 221,527 +1.36(+7.27%)
Dec 22, 2023 17.91 18.93 17.54 18.70 201,462 +1.17(+6.67%)
Dec 21, 2023 17.33 17.56 16.97 17.53 68,679 +0.70(+4.16%)
Dec 20, 2023 17.89 17.96 16.79 16.83 108,492 -1.06(-5.93%)
Dec 19, 2023 17.67 18.15 17.44 17.89 110,351 +0.45(+2.58%)
Dec 18, 2023 17.04 17.94 16.80 17.44 162,152 +0.34(+1.99%)
Dec 15, 2023 18.44 18.44 16.05 17.10 1,615,923 -1.23(-6.71%)
Dec 14, 2023 17.90 18.76 17.90 18.33 152,614 +0.97(+5.59%)
Dec 13, 2023 16.15 17.48 15.96 17.36 197,651 +1.08(+6.63%)
Dec 12, 2023 16.65 16.66 16.00 16.28 117,303 -0.15(-0.91%)
Dec 11, 2023 16.90 16.90 16.16 16.43 103,061 -0.50(-2.95%)
Dec 08, 2023 16.56 17.05 16.43 16.93 83,974 +0.33(+1.99%)
Dec 07, 2023 17.00 17.00 16.35 16.60 124,662 -0.41(-2.41%)
Dec 06, 2023 16.87 17.47 16.67 17.01 139,436 +0.24(+1.43%)
Dec 05, 2023 18.05 18.05 16.70 16.77 156,161 -1.51(-8.26%)
Dec 04, 2023 18.23 18.75 17.97 18.28 118,797 +0.06(+0.33%)
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.