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
)
13.20
+0.44 (+3.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022
5.600
5.730
5.370
5.620
297,641
-0.03(-0.53%)
May 27, 2022
5.380
5.780
5.380
5.650
363,117
+0.35(+6.60%)
May 26, 2022
5.000
5.590
4.990
5.300
338,048
+0.32(+6.43%)
May 25, 2022
4.640
5.060
4.640
4.980
308,189
+0.30(+6.41%)
May 24, 2022
4.780
4.840
4.540
4.680
258,522
-0.17(-3.51%)
May 23, 2022
4.830
4.920
4.550
4.850
197,458
+0.02(+0.41%)
May 20, 2022
4.930
4.990
4.530
4.830
437,361
+0.04(+0.84%)
May 19, 2022
4.670
4.990
4.630
4.790
289,875
+0.05(+1.05%)
May 18, 2022
5.100
5.160
4.705
4.740
305,711
-0.53(-10.06%)
May 17, 2022
5.130
5.440
4.972
5.270
379,953
+0.30(+6.04%)
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
7.190
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
.