Stock Quote

Cooper Std Hld Inc (NY: CPS )

38.36 USD +1.04 (+2.79%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 37.63 40.34 37.63 38.36 121,371 +1.04(+2.79%)
Mar 02, 2021 37.77 38.51 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(+2.51%)
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%)
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.