Cooper Stnd (CPS) Historical Stock Data
14.41 ↓0.64 (-4.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPS is down -0.32% a day on average. There have been 17 days where Cooper Stnd closed green and 13 days where CPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 14.86 | 14.41 | ↓$0.45 (-3.03%) | 14.30 | 14.98 | 119.66K |
| 2024-12-02 | 15.44 | 15.05 | ↓$0.39 (-2.53%) | 14.88 | 15.44 | 117.25K |
| 2024-11-29 | 14.71 | 15.44 | ↑$0.73 (4.96%) | 14.61 | 15.51 | 128.72K |
| 2024-11-27 | 14.44 | 14.56 | ↑$0.12 (0.83%) | 14.23 | 15.04 | 86.75K |
| 2024-11-26 | 14.53 | 14.34 | ↓$0.19 (-1.31%) | 14.30 | 14.81 | 111.03K |
| 2024-11-25 | 14.81 | 14.68 | ↓$0.13 (-0.88%) | 14.50 | 15.64 | 138.02K |
| 2024-11-22 | 14.31 | 14.42 | ↑$0.11 (0.77%) | 14.19 | 14.57 | 96.73K |
| 2024-11-21 | 14.12 | 14.08 | ↓$0.04 (-0.28%) | 13.54 | 14.43 | 121.21K |
| 2024-11-20 | 14.00 | 14.04 | ↑$0.04 (0.29%) | 13.72 | 14.24 | 99.39K |
| 2024-11-19 | 13.82 | 14.11 | ↑$0.29 (2.10%) | 13.69 | 14.15 | 99.52K |
| 2024-11-18 | 14.63 | 14.09 | ↓$0.54 (-3.69%) | 14.08 | 14.84 | 125.65K |
| 2024-11-15 | 15.74 | 14.63 | ↓$1.11 (-7.05%) | 14.61 | 15.74 | 177.54K |
| 2024-11-14 | 16.92 | 15.67 | ↓$1.25 (-7.39%) | 15.61 | 17.04 | 109K |
| 2024-11-13 | 17.23 | 16.81 | ↓$0.42 (-2.44%) | 16.73 | 17.37 | 180.58K |
| 2024-11-12 | 16.72 | 16.77 | ↑$0.05 (0.30%) | 16.33 | 17.20 | 179.81K |
| 2024-11-11 | 16.43 | 16.73 | ↑$0.30 (1.83%) | 16.30 | 16.94 | 166.90K |
| 2024-11-08 | 15.89 | 16.18 | ↑$0.29 (1.83%) | 15.70 | 16.41 | 159.48K |
| 2024-11-07 | 16.05 | 15.92 | ↓$0.13 (-0.81%) | 15.72 | 16.42 | 146.86K |
| 2024-11-06 | 16.00 | 16.03 | ↑$0.03 (0.19%) | 15.09 | 16.30 | 248.54K |
| 2024-11-05 | 14.49 | 15.29 | ↑$0.80 (5.52%) | 14.46 | 15.37 | 204.42K |
| 2024-11-04 | 14.53 | 14.79 | ↑$0.26 (1.79%) | 14.53 | 15.44 | 229.73K |
| 2024-11-01 | 13.71 | 14.75 | ↑$1.04 (7.59%) | 13.67 | 16.97 | 858.23K |
| 2024-10-31 | 13.68 | 12.55 | ↓$1.13 (-8.26%) | 12.55 | 13.72 | 297.07K |
| 2024-10-30 | 13.40 | 13.61 | ↑$0.21 (1.57%) | 13.40 | 13.66 | 72.07K |
| 2024-10-29 | 13.47 | 13.64 | ↑$0.17 (1.26%) | 13.27 | 13.64 | 61.53K |
| 2024-10-28 | 13.59 | 13.69 | ↑$0.10 (0.74%) | 13.45 | 13.76 | 45.77K |
| 2024-10-25 | 13.27 | 13.44 | ↑$0.17 (1.28%) | 13.27 | 13.77 | 84.57K |
| 2024-10-24 | 13.54 | 13.12 | ↓$0.42 (-3.10%) | 13.01 | 13.56 | 84.49K |
| 2024-10-23 | 14.04 | 13.28 | ↓$0.76 (-5.41%) | 13.05 | 14.10 | 95.53K |
| 2024-10-22 | 13.59 | 14.09 | ↑$0.50 (3.68%) | 13.59 | 14.18 | 85.65K |
Create an account or log in to view more rows.
$CPS bull trap confirmed
$CPS let’s go!! Squeeze time
$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