Cooper Std Holdings Inc (NY: CPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	88.75	89.51	87.89	88.05	634,297	+0.27(+0.31%)
Jul 28, 2016	89.19	89.39	87.55	87.78	153,454	-1.77(-1.98%)
Jul 27, 2016	90.36	90.63	89.08	89.55	87,862	-0.30(-0.33%)
Jul 26, 2016	89.48	90.47	89.31	89.85	111,322	+0.12(+0.13%)
Jul 25, 2016	88.85	90.00	88.43	89.73	97,313	+0.62(+0.70%)
Jul 22, 2016	89.59	90.00	88.17	89.11	81,702	-0.26(-0.29%)
Jul 21, 2016	86.51	89.55	86.25	89.37	266,007	+3.13(+3.63%)
Jul 20, 2016	85.77	86.68	84.91	86.24	85,081	+0.71(+0.83%)
Jul 19, 2016	83.64	85.83	83.38	85.53	203,456	+1.38(+1.64%)
Jul 18, 2016	83.22	84.34	83.01	84.15	117,600	+0.79(+0.95%)
Jul 15, 2016	83.30	83.58	82.73	83.36	85,092	+0.27(+0.32%)
Jul 14, 2016	83.06	83.89	82.85	83.09	106,459	+0.03(+0.04%)
Jul 13, 2016	83.50	83.65	82.68	83.06	115,939	-0.11(-0.13%)
Jul 12, 2016	81.85	83.56	81.58	83.17	167,004	+1.72(+2.11%)
Jul 11, 2016	81.81	82.17	81.35	81.45	196,885	+0.22(+0.27%)
Jul 08, 2016	80.87	81.47	80.49	81.23	181,162	+0.74(+0.92%)
Jul 07, 2016	80.36	80.76	79.77	80.49	225,551	+0.53(+0.66%)
Jul 06, 2016	78.42	80.15	77.99	79.96	188,838	+2.92(+3.79%)
Jul 05, 2016	79.56	79.82	76.80	77.04	128,276	-3.20(-3.99%)
Jul 01, 2016	78.88	80.24	80.24	80.24	137,500	+1.25(+1.58%)
Jun 30, 2016	76.83	78.99	76.06	78.99	160,817	+2.27(+2.96%)
Jun 29, 2016	75.82	76.88	75.47	76.72	141,452	+1.41(+1.87%)
Jun 28, 2016	75.39	75.83	74.81	75.31	167,366	+0.70(+0.94%)
Jun 27, 2016	77.77	77.77	74.33	74.61	158,945	-3.86(-4.92%)
Jun 24, 2016	81.66	81.68	78.45	78.47	552,244	-5.93(-7.03%)
Jun 23, 2016	85.28	85.28	83.43	84.40	103,564	+0.37(+0.44%)
Jun 22, 2016	83.01	85.21	82.58	84.03	168,816	+1.24(+1.50%)
Jun 21, 2016	83.69	83.69	81.28	82.79	248,838	-2.62(-3.07%)
Jun 20, 2016	83.30	87.42	83.30	85.41	248,974	+2.52(+3.04%)
Jun 17, 2016	82.56	82.89	81.72	82.89	311,195	+0.53(+0.64%)
Jun 16, 2016	82.26	82.84	81.61	82.36	146,513	-0.10(-0.12%)
Jun 15, 2016	82.16	83.21	81.43	82.46	123,524	+0.77(+0.94%)
Jun 14, 2016	82.26	82.92	81.49	81.69	135,267	-1.25(-1.51%)
Jun 13, 2016	84.72	85.37	82.81	82.94	92,429	-1.68(-1.99%)
Jun 10, 2016	85.14	85.58	84.05	84.62	102,201	-1.37(-1.59%)
Jun 09, 2016	85.79	86.42	84.44	85.99	175,237	+0.24(+0.28%)
Jun 08, 2016	85.14	85.88	85.03	85.75	410,304	+0.88(+1.04%)
Jun 07, 2016	84.45	85.08	84.45	84.87	154,826	+0.47(+0.56%)
Jun 06, 2016	84.49	84.65	83.79	84.40	163,230	+0.04(+0.05%)
Jun 03, 2016	85.33	85.50	83.75	84.36	57,099	-1.08(-1.26%)
Jun 02, 2016	85.96	86.01	84.65	85.44	144,673	-0.52(-0.60%)
Jun 01, 2016	86.07	86.61	85.16	85.96	168,007	+0.01(+0.01%)
May 31, 2016	85.49	86.35	85.49	85.95	109,689	+0.26(+0.30%)
May 27, 2016	85.06	85.69	85.69	85.69	222,300	+1.09(+1.29%)
May 26, 2016	84.80	85.18	84.47	84.60	125,772	-0.29(-0.34%)
May 25, 2016	85.55	86.14	84.78	84.89	111,748	-0.36(-0.42%)
May 24, 2016	85.02	85.67	84.68	85.25	126,021	+0.80(+0.95%)
May 23, 2016	84.70	85.04	84.39	84.45	47,714	-0.42(-0.49%)
May 20, 2016	85.19	85.25	84.42	84.87	69,216	-0.15(-0.18%)
May 19, 2016	84.36	85.44	84.34	85.02	120,436	-0.08(-0.09%)
May 18, 2016	83.68	85.57	83.58	85.10	108,415	+1.42(+1.70%)
May 17, 2016	84.57	85.10	83.03	83.68	104,543	-1.40(-1.65%)
May 16, 2016	84.73	85.40	84.45	85.08	91,330	+0.69(+0.82%)
May 13, 2016	84.50	85.23	84.28	84.39	83,687	-0.40(-0.47%)
May 12, 2016	84.72	85.54	84.47	84.79	102,812	+0.02(+0.02%)
May 11, 2016	84.95	85.55	84.52	84.77	127,091	-0.12(-0.14%)
May 10, 2016	84.14	85.51	83.97	84.89	141,869	+0.81(+0.96%)
May 09, 2016	84.07	84.59	83.03	84.08	87,875	-0.01(-0.01%)
May 06, 2016	83.45	84.50	83.10	84.09	98,255	+0.45(+0.54%)
May 05, 2016	83.89	84.47	83.19	83.64	184,285	+0.53(+0.64%)
May 04, 2016	80.00	83.80	79.79	83.11	265,247	+5.42(+6.98%)
May 03, 2016	77.90	78.48	76.54	77.69	105,190	-0.41(-0.52%)