Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cooper Std Holdings Inc (NY: CPS )

12.34 +0.57 (+4.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cooper Std Holdings Inc (NY: CPS )

Historical Prices