Cooper Stnd (CPS) Historical Stock Data
14.28 ↓0.27 (-1.86%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPS is down -0.76% a day on average. There have been 10 days where Cooper Stnd closed green and 20 days where CPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 14.59 | 14.28 | ↓$0.31 (-2.12%) | 14.26 | 14.79 | 88.26K |
| 2024-05-16 | 14.63 | 14.55 | ↓$0.08 (-0.55%) | 14.44 | 14.75 | 82.96K |
| 2024-05-15 | 15.14 | 14.65 | ↓$0.49 (-3.24%) | 14.27 | 15.14 | 163.94K |
| 2024-05-14 | 15.12 | 14.72 | ↓$0.40 (-2.65%) | 14.63 | 15.28 | 101.21K |
| 2024-05-13 | 14.80 | 14.71 | ↓$0.09 (-0.61%) | 14.62 | 15.08 | 84.59K |
| 2024-05-10 | 14.61 | 14.55 | ↓$0.06 (-0.41%) | 14.43 | 15.03 | 208.75K |
| 2024-05-09 | 14.34 | 14.45 | ↑$0.11 (0.77%) | 14.19 | 14.65 | 168.94K |
| 2024-05-08 | 14.66 | 14.31 | ↓$0.35 (-2.39%) | 14.20 | 14.96 | 172.52K |
| 2024-05-07 | 16.97 | 14.94 | ↓$2.03 (-11.96%) | 14.91 | 17.63 | 295.01K |
| 2024-05-06 | 16.45 | 16.57 | ↑$0.12 (0.73%) | 16.30 | 16.90 | 77.72K |
| 2024-05-03 | 16.57 | 16.15 | ↓$0.42 (-2.53%) | 15.99 | 16.85 | 113.48K |
| 2024-05-02 | 15.82 | 16.02 | ↑$0.20 (1.26%) | 15.36 | 16.04 | 69.52K |
| 2024-05-01 | 15.51 | 15.39 | ↓$0.12 (-0.77%) | 15.27 | 15.94 | 61.31K |
| 2024-04-30 | 15.47 | 15.43 | ↓$0.04 (-0.26%) | 15.11 | 15.56 | 90.83K |
| 2024-04-29 | 16.24 | 15.79 | ↓$0.45 (-2.77%) | 15.59 | 16.55 | 71.96K |
| 2024-04-26 | 15.50 | 16.00 | ↑$0.50 (3.23%) | 15.50 | 16.00 | 47.01K |
| 2024-04-25 | 15.07 | 15.37 | ↑$0.30 (1.99%) | 14.79 | 15.43 | 63.81K |
| 2024-04-24 | 15.52 | 15.45 | ↓$0.07 (-0.45%) | 15.21 | 15.76 | 80.21K |
| 2024-04-23 | 15.62 | 15.55 | ↓$0.07 (-0.45%) | 15.38 | 16.04 | 88.91K |
| 2024-04-22 | 15.85 | 15.51 | ↓$0.34 (-2.15%) | 15.41 | 15.85 | 58.30K |
| 2024-04-19 | 15.22 | 15.75 | ↑$0.53 (3.48%) | 15.22 | 15.84 | 92.56K |
| 2024-04-18 | 15.15 | 15.31 | ↑$0.16 (1.06%) | 15.03 | 15.67 | 117.03K |
| 2024-04-17 | 15.60 | 15.14 | ↓$0.46 (-2.95%) | 15.03 | 15.88 | 89.29K |
| 2024-04-16 | 15.83 | 15.46 | ↓$0.37 (-2.34%) | 15.33 | 15.87 | 107.77K |
| 2024-04-15 | 17.29 | 16.10 | ↓$1.19 (-6.88%) | 15.97 | 17.29 | 119.96K |
| 2024-04-12 | 18.11 | 17.27 | ↓$0.84 (-4.64%) | 16.79 | 18.13 | 136.63K |
| 2024-04-11 | 17.75 | 18.29 | ↑$0.54 (3.04%) | 17.36 | 18.73 | 149.54K |
| 2024-04-10 | 18.23 | 17.67 | ↓$0.56 (-3.07%) | 17.44 | 18.53 | 125.81K |
| 2024-04-09 | 18.04 | 18.99 | ↑$0.95 (5.27%) | 18.04 | 19.21 | 147.16K |
| 2024-04-08 | 16.45 | 18.04 | ↑$1.59 (9.67%) | 16.45 | 18.31 | 151.73K |
Create an account or log in to view more rows.
$CPS Buy the dip
$CPS Don't like that...
$CPS market starting to dump
$CPS is going to have a run next month
$CPS This is just getting warmed up.
$CPS God dammit
$CPS buy bitches
$CPS all in
$CPS bag holders for life club
$CPS Games being played here.