Cooper Stnd (CPS) Historical Stock Data
30.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPS is down -0.30% a day on average. There have been 13 days where Cooper Stnd closed green and 17 days where CPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 30.24 | 30.07 | ↓$0.17 (-0.56%) | 29.77 | 30.70 | 89.74K |
| 2025-12-04 | 30.46 | 29.98 | ↓$0.48 (-1.58%) | 29.73 | 30.62 | 112.96K |
| 2025-12-03 | 30.27 | 30.37 | ↑$0.10 (0.33%) | 29.96 | 30.82 | 74.05K |
| 2025-12-02 | 30.90 | 30.00 | ↓$0.90 (-2.91%) | 29.76 | 30.90 | 109.12K |
| 2025-12-01 | 31.02 | 30.92 | ↓$0.10 (-0.32%) | 30.54 | 31.06 | 88.68K |
| 2025-11-28 | 30.80 | 31.25 | ↑$0.45 (1.46%) | 30.74 | 31.48 | 63.78K |
| 2025-11-26 | 30.36 | 30.92 | ↑$0.56 (1.84%) | 30.36 | 31.20 | 121K |
| 2025-11-25 | 31.07 | 30.49 | ↓$0.58 (-1.87%) | 30.41 | 31.64 | 135.91K |
| 2025-11-24 | 30.80 | 30.78 | ↓$0.02 (-0.06%) | 30.39 | 32.08 | 138.93K |
| 2025-11-21 | 29.00 | 30.87 | ↑$1.87 (6.45%) | 28.87 | 31.31 | 129.90K |
| 2025-11-20 | 30.32 | 28.74 | ↓$1.58 (-5.21%) | 28.64 | 30.99 | 146.57K |
| 2025-11-19 | 30.63 | 29.94 | ↓$0.69 (-2.25%) | 29.87 | 31.02 | 117.31K |
| 2025-11-18 | 30.21 | 30.37 | ↑$0.16 (0.53%) | 30.08 | 30.87 | 114.40K |
| 2025-11-17 | 31.58 | 30.28 | ↓$1.30 (-4.12%) | 30.26 | 31.84 | 177.97K |
| 2025-11-14 | 29.19 | 31.86 | ↑$2.67 (9.15%) | 29.19 | 31.93 | 312.83K |
| 2025-11-13 | 31.40 | 29.87 | ↓$1.53 (-4.87%) | 29.79 | 31.47 | 182.68K |
| 2025-11-12 | 28.97 | 31.48 | ↑$2.51 (8.66%) | 28.97 | 31.52 | 275.14K |
| 2025-11-11 | 28.87 | 29.02 | ↑$0.15 (0.52%) | 28.68 | 29.39 | 119.87K |
| 2025-11-10 | 29.88 | 28.86 | ↓$1.02 (-3.41%) | 28.66 | 30.19 | 188.25K |
| 2025-11-07 | 28.50 | 29.24 | ↑$0.74 (2.60%) | 28.50 | 29.76 | 215.45K |
| 2025-11-06 | 28.79 | 28.65 | ↓$0.14 (-0.49%) | 28.42 | 29.77 | 204.26K |
| 2025-11-05 | 28.10 | 28.97 | ↑$0.87 (3.10%) | 27.11 | 29.58 | 375.27K |
| 2025-11-04 | 29.17 | 28.08 | ↓$1.09 (-3.74%) | 27.93 | 29.56 | 319.84K |
| 2025-11-03 | 30.12 | 29.71 | ↓$0.41 (-1.36%) | 29.29 | 30.61 | 370.92K |
| 2025-10-31 | 32.44 | 30.22 | ↓$2.22 (-6.84%) | 30.19 | 33.50 | 861.02K |
| 2025-10-30 | 38.09 | 35.77 | ↓$2.32 (-6.09%) | 35.77 | 38.83 | 515.16K |
| 2025-10-29 | 37.74 | 38.56 | ↑$0.82 (2.17%) | 37.74 | 39.75 | 228.56K |
| 2025-10-28 | 37.25 | 37.84 | ↑$0.59 (1.58%) | 37.11 | 37.98 | 98.79K |
| 2025-10-27 | 38.77 | 37.56 | ↓$1.21 (-3.12%) | 37.21 | 38.77 | 142.99K |
| 2025-10-24 | 37.96 | 38.51 | ↑$0.55 (1.45%) | 37.60 | 39.00 | 124.72K |
Create an account or log in to view more rows.
$CPS cover that shit
$CPS Short again!! 😀 😀
$CPS Like if you’re a bull
$CPS keep it going
$CPS good times
$CPS oversold! Buy the dip
$CPS Silly Bears tricks are for kids
$CPS who else excited??
$CPS MACD turned bullish
$CPS looks good