Cooper Stnd (CPS) Historical Stock Data
34.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPS is up 0.47% a day on average. There have been 16 days where Cooper Stnd closed green and 14 days where CPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 34.60 | 34.81 | ↑$0.21 (0.61%) | 34.52 | 35.62 | 78.32K |
| 2025-12-18 | 34.69 | 34.76 | ↑$0.07 (0.20%) | 34.17 | 35.36 | 121.93K |
| 2025-12-17 | 34.72 | 34.02 | ↓$0.70 (-2.02%) | 33.87 | 34.95 | 91.24K |
| 2025-12-16 | 33.75 | 34.89 | ↑$1.14 (3.38%) | 33.33 | 35.35 | 122.38K |
| 2025-12-15 | 33.39 | 33.21 | ↓$0.18 (-0.54%) | 32.70 | 34.43 | 142.97K |
| 2025-12-12 | 32.00 | 32.94 | ↑$0.94 (2.94%) | 32.00 | 33.73 | 201.32K |
| 2025-12-11 | 31.24 | 31.90 | ↑$0.66 (2.11%) | 31.10 | 32.12 | 77.32K |
| 2025-12-10 | 30.45 | 31.20 | ↑$0.75 (2.46%) | 30.15 | 31.72 | 97.89K |
| 2025-12-09 | 29.74 | 30.31 | ↑$0.57 (1.92%) | 29.74 | 30.81 | 70.28K |
| 2025-12-08 | 30.26 | 29.86 | ↓$0.40 (-1.32%) | 29.67 | 30.26 | 90.64K |
| 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 |
Create an account or log in to view more rows.
$CPS I like the stock!
$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