Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

14.28 -0.27 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.050 6.260 5.830 5.840 186,377 -0.18(-2.99%)
Sep 29, 2022 6.670 6.670 5.900 6.020 155,679 -0.87(-12.63%)
Sep 28, 2022 6.740 6.970 6.630 6.890 77,862 +0.23(+3.45%)
Sep 27, 2022 6.800 7.030 6.570 6.660 95,461 +0.09(+1.37%)
Sep 26, 2022 6.580 7.140 6.490 6.570 121,553 -0.15(-2.23%)
Sep 23, 2022 6.890 6.930 6.560 6.720 97,414 -0.34(-4.82%)
Sep 22, 2022 7.100 7.130 6.747 7.060 126,553 -0.01(-0.14%)
Sep 21, 2022 7.680 7.680 7.030 7.070 213,966 -0.57(-7.46%)
Sep 20, 2022 7.820 7.850 7.615 7.640 106,859 -0.37(-4.62%)
Sep 19, 2022 7.590 8.010 7.580 8.010 114,747 +0.29(+3.76%)
Sep 16, 2022 8.300 8.310 7.510 7.720 338,639 -0.83(-9.71%)
Sep 15, 2022 8.280 8.767 8.280 8.550 109,294 +0.20(+2.40%)
Sep 14, 2022 8.650 8.650 8.250 8.350 131,441 -0.25(-2.91%)
Sep 13, 2022 8.380 8.880 8.200 8.600 235,460 -0.21(-2.38%)
Sep 12, 2022 8.170 8.890 8.170 8.810 159,063 +0.65(+7.97%)
Sep 09, 2022 7.660 8.190 7.580 8.160 178,879 +0.63(+8.37%)
Sep 08, 2022 7.260 7.630 7.040 7.530 119,394 +0.20(+2.73%)
Sep 07, 2022 7.280 7.500 7.200 7.330 162,515 +0.03(+0.41%)
Sep 06, 2022 8.070 8.080 7.100 7.300 280,987 -0.77(-9.54%)
Sep 02, 2022 7.850 8.260 7.580 8.070 159,559 +0.34(+4.40%)
Sep 01, 2022 7.630 7.760 7.310 7.730 235,739 -0.10(-1.28%)
Aug 31, 2022 8.140 8.440 7.780 7.830 200,983 -0.23(-2.85%)
Aug 30, 2022 8.150 8.210 7.960 8.060 192,246 -0.07(-0.86%)
Aug 29, 2022 8.370 8.570 8.080 8.130 143,136 -0.47(-5.47%)
Aug 26, 2022 8.950 9.000 8.470 8.600 166,435 -0.33(-3.70%)
Aug 25, 2022 9.050 9.265 8.770 8.930 209,803 +0.23(+2.64%)
Aug 24, 2022 8.830 9.135 8.660 8.700 233,771 -0.18(-2.03%)
Aug 23, 2022 9.300 9.480 8.823 8.880 144,869 -0.39(-4.21%)
Aug 22, 2022 8.770 9.280 8.600 9.270 303,528 -0.03(-0.32%)
Aug 19, 2022 9.500 9.620 9.140 9.300 279,689 -0.43(-4.42%)
Aug 18, 2022 10.32 10.51 9.640 9.730 223,575 -0.66(-6.35%)
Aug 17, 2022 10.59 10.80 10.18 10.39 294,957 -0.49(-4.50%)
Aug 16, 2022 11.09 11.59 10.77 10.88 217,673 -0.21(-1.89%)
Aug 15, 2022 10.57 11.10 10.31 11.09 216,390 +0.13(+1.19%)
Aug 12, 2022 10.89 11.40 10.43 10.96 339,668 -0.01(-0.09%)
Aug 11, 2022 10.56 11.47 10.56 10.97 561,889 +0.39(+3.69%)
Aug 10, 2022 10.00 10.75 9.800 10.58 584,052 +0.87(+8.96%)
Aug 09, 2022 9.320 9.890 9.035 9.710 1,095,253 +0.35(+3.74%)
Aug 08, 2022 8.630 9.500 8.570 9.360 1,849,766 +0.83(+9.73%)
Aug 05, 2022 7.150 10.00 7.150 8.530 9,149,723 +3.50(+69.58%)
Aug 04, 2022 4.960 5.150 4.780 5.030 262,675 +0.03(+0.60%)
Aug 03, 2022 4.660 5.220 4.660 5.000 318,900 +0.44(+9.65%)
Aug 02, 2022 4.180 4.700 4.150 4.560 276,347 +0.36(+8.57%)
Aug 01, 2022 4.350 4.440 4.130 4.200 232,095 -0.11(-2.55%)
Jul 29, 2022 4.470 4.480 4.300 4.310 152,332 -0.16(-3.58%)
Jul 28, 2022 4.720 4.870 4.270 4.470 191,184 -0.28(-5.89%)
Jul 27, 2022 4.570 4.770 4.490 4.750 130,772 +0.23(+5.09%)
Jul 26, 2022 4.950 5.040 4.389 4.520 296,328 -0.44(-8.87%)
Jul 25, 2022 5.100 5.100 4.800 4.960 124,351 -0.04(-0.80%)
Jul 22, 2022 5.450 5.520 4.760 5.000 236,013 -0.44(-8.09%)
Jul 21, 2022 5.600 5.600 5.250 5.440 151,756 -0.16(-2.86%)
Jul 20, 2022 5.160 5.600 5.150 5.600 138,247 +0.44(+8.53%)
Jul 19, 2022 4.700 5.240 4.700 5.160 238,861 +0.60(+13.16%)
Jul 18, 2022 4.580 4.930 4.540 4.560 222,312 +0.06(+1.33%)
Jul 15, 2022 4.690 4.690 4.490 4.500 123,368 -0.02(-0.44%)
Jul 14, 2022 4.500 4.560 4.340 4.520 148,074 -0.04(-0.88%)
Jul 13, 2022 4.470 4.690 4.300 4.560 182,249 +0.00(+0.00%)
Jul 12, 2022 4.350 4.635 4.350 4.560 109,737 +0.15(+3.40%)
Jul 11, 2022 4.980 5.057 4.300 4.410 328,072 -0.65(-12.85%)
Jul 08, 2022 4.880 5.085 4.840 5.060 186,579 +0.09(+1.81%)
Jul 07, 2022 4.730 5.100 4.640 4.970 222,010 +0.24(+5.07%)
Jul 06, 2022 4.910 5.010 4.480 4.730 232,345 -0.19(-3.86%)
Jul 05, 2022 4.900 5.150 4.720 4.920 205,376 -0.18(-3.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.