Cooper Std Holdings Inc (NY: CPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	17.86	18.50	17.76	18.42	205,294	+0.67(+3.77%)
Jul 28, 2023	17.54	18.00	17.09	17.75	150,845	+0.58(+3.38%)
Jul 27, 2023	18.21	18.26	17.16	17.17	356,893	-0.50(-2.83%)
Jul 26, 2023	16.95	17.70	16.95	17.67	322,471	+0.61(+3.58%)
Jul 25, 2023	16.60	17.45	16.55	17.06	187,663	+0.16(+0.95%)
Jul 24, 2023	16.19	16.93	15.79	16.90	144,911	+0.69(+4.26%)
Jul 21, 2023	16.76	17.17	16.11	16.21	337,389	-0.11(-0.67%)
Jul 20, 2023	16.17	16.56	15.61	16.32	169,146	-0.12(-0.73%)
Jul 19, 2023	16.43	16.95	16.13	16.44	222,552	+0.25(+1.54%)
Jul 18, 2023	14.95	17.39	14.95	16.19	315,037	+1.28(+8.58%)
Jul 17, 2023	13.90	15.13	13.86	14.91	164,382	+0.96(+6.88%)
Jul 14, 2023	14.26	14.26	13.66	13.95	118,118	-0.39(-2.72%)
Jul 13, 2023	14.73	14.73	14.24	14.34	99,782	-0.26(-1.78%)
Jul 12, 2023	14.60	14.88	14.50	14.60	111,842	+0.39(+2.74%)
Jul 11, 2023	14.40	14.52	13.85	14.21	130,354	+0.05(+0.35%)
Jul 10, 2023	14.09	14.50	14.05	14.16	118,113	+0.01(+0.07%)
Jul 07, 2023	14.07	14.55	14.07	14.15	227,155	+0.14(+1.00%)
Jul 06, 2023	13.75	14.16	13.50	14.01	302,579	+0.08(+0.57%)
Jul 05, 2023	15.00	15.00	13.91	13.93	163,016	-0.97(-6.51%)
Jul 03, 2023	14.10	14.92	13.97	14.90	146,681	+0.64(+4.49%)
Jun 30, 2023	14.69	15.49	14.18	14.26	476,885	-0.27(-1.86%)
Jun 29, 2023	14.98	15.57	14.37	14.53	265,894	-0.38(-2.55%)
Jun 28, 2023	14.70	15.41	14.31	14.91	304,806	+0.31(+2.12%)
Jun 27, 2023	12.64	14.68	12.39	14.60	195,259	+2.02(+16.06%)
Jun 26, 2023	12.70	13.30	11.81	12.58	315,067	-0.18(-1.41%)
Jun 23, 2023	14.32	14.59	12.45	12.76	1,610,091	-1.98(-13.43%)
Jun 22, 2023	14.97	15.45	14.54	14.74	244,863	-0.51(-3.34%)
Jun 21, 2023	14.47	15.57	14.18	15.25	375,341	+0.93(+6.49%)
Jun 20, 2023	13.08	14.50	13.08	14.32	374,546	+1.45(+11.27%)
Jun 16, 2023	13.39	14.09	12.71	12.87	1,507,102	-0.30(-2.28%)
Jun 15, 2023	11.89	13.49	11.83	13.17	353,011	+1.42(+12.09%)
Jun 14, 2023	12.22	12.34	11.61	11.75	129,252	-0.25(-2.08%)
Jun 13, 2023	12.08	12.34	11.84	12.00	139,590	+0.17(+1.44%)
Jun 12, 2023	12.03	12.48	11.73	11.83	119,526	-0.17(-1.42%)
Jun 09, 2023	12.29	12.53	11.95	12.00	71,365	-0.14(-1.15%)
Jun 08, 2023	12.26	12.48	11.82	12.14	105,291	-0.20(-1.62%)
Jun 07, 2023	12.46	12.99	12.16	12.34	114,061	-0.06(-0.48%)
Jun 06, 2023	11.73	12.75	11.69	12.40	137,768	+0.68(+5.80%)
Jun 05, 2023	11.69	12.23	11.63	11.72	114,676	+0.13(+1.12%)
Jun 02, 2023	11.34	11.90	11.12	11.59	77,520	+0.59(+5.36%)
Jun 01, 2023	10.86	11.17	10.48	11.00	81,740	+0.13(+1.20%)
May 31, 2023	10.64	10.96	10.18	10.87	105,479	+0.25(+2.35%)
May 30, 2023	11.80	11.91	10.46	10.62	131,344	-0.99(-8.53%)
May 26, 2023	11.24	11.70	11.21	11.61	75,794	+0.48(+4.31%)
May 25, 2023	11.36	11.53	10.70	11.13	76,773	-0.12(-1.07%)
May 24, 2023	11.38	11.58	11.00	11.25	77,040	-0.36(-3.10%)
May 23, 2023	11.55	12.41	11.45	11.61	83,667	+0.00(+0.00%)
May 22, 2023	11.48	11.95	11.33	11.61	132,442	+0.29(+2.56%)
May 19, 2023	10.59	11.40	10.56	11.32	189,520	+0.86(+8.22%)
May 18, 2023	10.60	10.95	10.10	10.46	93,649	-0.15(-1.41%)
May 17, 2023	10.25	10.80	10.25	10.61	91,021	+0.50(+4.95%)
May 16, 2023	10.04	10.50	9.960	10.11	91,570	-0.16(-1.56%)
May 15, 2023	10.07	10.39	9.940	10.27	132,685	+0.19(+1.88%)
May 12, 2023	10.75	11.03	10.04	10.08	129,874	-0.51(-4.82%)
May 11, 2023	10.54	10.91	10.38	10.59	120,560	-0.04(-0.38%)
May 10, 2023	11.54	11.54	10.63	10.63	112,733	-0.64(-5.68%)
May 09, 2023	11.39	11.61	11.09	11.27	90,402	-0.23(-2.00%)
May 08, 2023	11.53	11.88	11.18	11.50	118,785	+0.00(+0.00%)
May 05, 2023	11.33	12.07	11.26	11.50	141,025	+0.28(+2.50%)
May 04, 2023	11.55	11.71	9.865	11.22	281,516	-1.34(-10.67%)
May 03, 2023	13.07	13.43	12.56	12.56	110,398	-0.64(-4.85%)
May 02, 2023	13.40	13.46	12.72	13.20	98,426	-0.28(-2.08%)