Stock Quote

Cooper Std Holdings Inc (NY: CPS )

6.840 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 6.630 6.880 6.610 6.840 115,412 -0.03(-0.44%)
Dec 01, 2022 6.950 7.240 6.800 6.870 103,260 -0.20(-2.83%)
Nov 30, 2022 6.810 7.120 6.610 7.070 118,044 +0.35(+5.21%)
Nov 29, 2022 6.560 6.929 6.560 6.720 117,751 +0.09(+1.36%)
Nov 28, 2022 7.030 7.059 6.600 6.630 112,560 -0.60(-8.30%)
Nov 25, 2022 7.130 7.240 6.895 7.230 58,717 +0.18(+2.55%)
Nov 23, 2022 6.640 7.175 6.435 7.050 155,334 +0.40(+6.02%)
Nov 22, 2022 6.790 7.050 6.610 6.650 113,092 -0.15(-2.21%)
Nov 21, 2022 7.560 7.560 6.680 6.800 188,340 -0.64(-8.60%)
Nov 18, 2022 7.390 7.531 7.240 7.440 98,976 +0.20(+2.76%)
Nov 17, 2022 7.260 7.510 7.170 7.240 110,877 -0.25(-3.34%)
Nov 16, 2022 7.840 7.850 7.280 7.490 143,418 -0.37(-4.71%)
Nov 15, 2022 8.100 8.650 7.790 7.860 225,496 +0.40(+5.36%)
Nov 14, 2022 8.100 8.130 7.430 7.460 122,265 -0.66(-8.13%)
Nov 11, 2022 7.750 8.438 7.750 8.120 140,841 +0.34(+4.37%)
Nov 10, 2022 7.860 7.950 7.684 7.780 129,004 +0.28(+3.73%)
Nov 09, 2022 7.490 7.650 7.330 7.500 86,704 -0.13(-1.70%)
Nov 08, 2022 7.710 7.934 7.540 7.630 69,001 -0.03(-0.39%)
Nov 07, 2022 7.710 7.810 7.372 7.660 86,193 +0.06(+0.79%)
Nov 04, 2022 7.580 7.640 7.120 7.600 172,685 +0.14(+1.88%)
Nov 03, 2022 7.020 7.850 6.617 7.460 202,054 +0.45(+6.42%)
Nov 02, 2022 9.400 9.400 6.895 7.010 390,777 -2.52(-26.44%)
Nov 01, 2022 9.670 9.850 9.190 9.530 297,275 +0.03(+0.32%)
Oct 31, 2022 9.400 9.730 8.990 9.500 200,070 +0.10(+1.06%)
Oct 28, 2022 9.020 9.540 8.770 9.400 198,392 +0.40(+4.44%)
Oct 27, 2022 8.650 9.390 8.413 9.000 209,222 +0.62(+7.40%)
Oct 26, 2022 8.130 8.470 7.910 8.380 172,459 +0.25(+3.08%)
Oct 25, 2022 7.060 8.240 7.060 8.130 107,719 +1.00(+14.03%)
Oct 24, 2022 6.630 7.270 6.070 7.130 286,267 +0.53(+8.03%)
Oct 21, 2022 6.420 6.700 6.250 6.600 142,060 +0.28(+4.43%)
Oct 20, 2022 6.460 6.780 6.225 6.320 159,347 -0.16(-2.47%)
Oct 19, 2022 6.470 6.560 6.210 6.480 172,619 -0.11(-1.67%)
Oct 18, 2022 6.520 7.000 6.450 6.590 147,429 +0.10(+1.54%)
Oct 17, 2022 6.570 6.615 6.380 6.490 75,979 +0.18(+2.85%)
Oct 14, 2022 6.540 6.660 6.190 6.310 102,065 -0.02(-0.32%)
Oct 13, 2022 6.220 6.450 6.120 6.330 102,233 -0.13(-2.01%)
Oct 12, 2022 6.420 6.525 6.170 6.460 79,056 +0.00(+0.00%)
Oct 11, 2022 6.240 6.790 6.140 6.460 114,161 +0.14(+2.22%)
Oct 10, 2022 6.620 6.705 6.160 6.320 120,456 -0.26(-3.95%)
Oct 07, 2022 6.620 6.750 6.330 6.580 167,146 -0.24(-3.52%)
Oct 06, 2022 6.600 6.830 6.510 6.820 79,245 +0.23(+3.49%)
Oct 05, 2022 6.370 6.720 6.219 6.590 149,363 -0.20(-2.95%)
Oct 04, 2022 6.070 6.920 6.060 6.790 148,778 +0.94(+16.07%)
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.