Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cooper Std Holdings Inc
(NY:
CPS
)
13.50
+0.50 (+3.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
8.140
8.440
7.780
7.830
200,983
-0.23(-2.85%)
Aug 30, 2022
8.150
8.210
7.960
8.060
192,246
-0.07(-0.86%)
Aug 29, 2022
8.370
8.570
8.080
8.130
143,136
-0.47(-5.47%)
Aug 26, 2022
8.950
9.000
8.470
8.600
166,435
-0.33(-3.70%)
Aug 25, 2022
9.050
9.265
8.770
8.930
209,803
+0.23(+2.64%)
Aug 24, 2022
8.830
9.135
8.660
8.700
233,771
-0.18(-2.03%)
Aug 23, 2022
9.300
9.480
8.823
8.880
144,869
-0.39(-4.21%)
Aug 22, 2022
8.770
9.280
8.600
9.270
303,528
-0.03(-0.32%)
Aug 19, 2022
9.500
9.620
9.140
9.300
279,689
-0.43(-4.42%)
Aug 18, 2022
10.32
10.51
9.640
9.730
223,575
-0.66(-6.35%)
Aug 17, 2022
10.59
10.80
10.18
10.39
294,957
-0.49(-4.50%)
Aug 16, 2022
11.09
11.59
10.77
10.88
217,673
-0.21(-1.89%)
Aug 15, 2022
10.57
11.10
10.31
11.09
216,390
+0.13(+1.19%)
Aug 12, 2022
10.89
11.40
10.43
10.96
339,668
-0.01(-0.09%)
Aug 11, 2022
10.56
11.47
10.56
10.97
561,889
+0.39(+3.69%)
Aug 10, 2022
10.00
10.75
9.800
10.58
584,052
+0.87(+8.96%)
Aug 09, 2022
9.320
9.890
9.035
9.710
1,095,253
+0.35(+3.74%)
Aug 08, 2022
8.630
9.500
8.570
9.360
1,849,766
+0.83(+9.73%)
Aug 05, 2022
7.150
10.00
7.150
8.530
9,149,723
+3.50(+69.58%)
Aug 04, 2022
4.960
5.150
4.780
5.030
262,675
+0.03(+0.60%)
Aug 03, 2022
4.660
5.220
4.660
5.000
318,900
+0.44(+9.65%)
Aug 02, 2022
4.180
4.700
4.150
4.560
276,347
+0.36(+8.57%)
Aug 01, 2022
4.350
4.440
4.130
4.200
232,095
-0.11(-2.55%)
Jul 29, 2022
4.470
4.480
4.300
4.310
152,332
-0.16(-3.58%)
Jul 28, 2022
4.720
4.870
4.270
4.470
191,184
-0.28(-5.89%)
Jul 27, 2022
4.570
4.770
4.490
4.750
130,772
+0.23(+5.09%)
Jul 26, 2022
4.950
5.040
4.389
4.520
296,328
-0.44(-8.87%)
Jul 25, 2022
5.100
5.100
4.800
4.960
124,351
-0.04(-0.80%)
Jul 22, 2022
5.450
5.520
4.760
5.000
236,013
-0.44(-8.09%)
Jul 21, 2022
5.600
5.600
5.250
5.440
151,756
-0.16(-2.86%)
Jul 20, 2022
5.160
5.600
5.150
5.600
138,247
+0.44(+8.53%)
Jul 19, 2022
4.700
5.240
4.700
5.160
238,861
+0.60(+13.16%)
Jul 18, 2022
4.580
4.930
4.540
4.560
222,312
+0.06(+1.33%)
Jul 15, 2022
4.690
4.690
4.490
4.500
123,368
-0.02(-0.44%)
Jul 14, 2022
4.500
4.560
4.340
4.520
148,074
-0.04(-0.88%)
Jul 13, 2022
4.470
4.690
4.300
4.560
182,249
+0.00(+0.00%)
Jul 12, 2022
4.350
4.635
4.350
4.560
109,737
+0.15(+3.40%)
Jul 11, 2022
4.980
5.057
4.300
4.410
328,072
-0.65(-12.85%)
Jul 08, 2022
4.880
5.085
4.840
5.060
186,579
+0.09(+1.81%)
Jul 07, 2022
4.730
5.100
4.640
4.970
222,010
+0.24(+5.07%)
Jul 06, 2022
4.910
5.010
4.480
4.730
232,345
-0.19(-3.86%)
Jul 05, 2022
4.900
5.150
4.720
4.920
205,376
-0.18(-3.53%)
Jul 01, 2022
4.930
5.220
4.840
5.100
391,640
+0.11(+2.20%)
Jun 30, 2022
5.240
5.340
4.636
4.990
468,011
-0.42(-7.76%)
Jun 29, 2022
5.610
5.610
5.243
5.410
531,269
-0.19(-3.39%)
Jun 28, 2022
5.500
6.000
5.500
5.600
383,660
+0.05(+0.90%)
Jun 27, 2022
5.170
5.670
4.910
5.550
644,020
+0.37(+7.14%)
Jun 24, 2022
4.770
5.280
4.770
5.180
2,535,818
+0.45(+9.51%)
Jun 23, 2022
4.410
4.900
4.410
4.730
390,845
+0.32(+7.26%)
Jun 22, 2022
4.190
4.440
4.080
4.410
429,081
+0.15(+3.52%)
Jun 21, 2022
4.700
4.798
4.210
4.260
556,984
-0.17(-3.84%)
Jun 17, 2022
4.020
4.550
3.940
4.430
1,769,918
+0.40(+9.93%)
Jun 16, 2022
3.590
4.065
3.525
4.030
953,943
+0.32(+8.63%)
Jun 15, 2022
4.690
4.770
3.660
3.710
2,114,796
-1.34(-26.53%)
Jun 14, 2022
4.900
5.320
4.815
5.050
375,920
+0.19(+3.91%)
Jun 13, 2022
5.050
5.117
4.750
4.860
452,994
-0.34(-6.54%)
Jun 10, 2022
5.690
5.850
5.180
5.200
424,870
-0.60(-10.34%)
Jun 09, 2022
6.140
6.255
5.790
5.800
540,231
-0.33(-5.38%)
Jun 08, 2022
6.510
6.590
6.050
6.130
354,400
-0.36(-5.55%)
Jun 07, 2022
6.180
6.600
6.018
6.490
480,058
+0.29(+4.68%)
Jun 06, 2022
5.930
6.540
5.930
6.200
450,866
+0.31(+5.26%)
Jun 03, 2022
5.990
6.010
5.550
5.890
450,475
-0.19(-3.13%)
Jun 02, 2022
5.740
6.200
5.740
6.080
366,183
+0.32(+5.56%)
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
.