Cooper Stnd (CPS) Historical Stock Data
24.66 ↓1.24 (-4.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPS is up 2.07% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.09 | 24.66 | ↓$1.43 (-5.48%) | 24.53 | 26.73 | 464.63K |
| 2025-05-08 | 25.40 | 25.90 | ↑$0.50 (1.97%) | 24.99 | 26.31 | 564.97K |
| 2025-05-07 | 25.67 | 25.09 | ↓$0.58 (-2.26%) | 24.52 | 25.83 | 760.24K |
| 2025-05-06 | 23.08 | 25.44 | ↑$2.36 (10.23%) | 23.05 | 25.74 | 1.28M |
| 2025-05-05 | 21.66 | 23.23 | ↑$1.57 (7.25%) | 21.53 | 23.78 | 1.58M |
| 2025-05-02 | 16.94 | 21.88 | ↑$4.94 (29.16%) | 16.79 | 22.20 | 2.31M |
| 2025-05-01 | 14.50 | 15.22 | ↑$0.72 (4.97%) | 14.50 | 15.41 | 256.99K |
| 2025-04-30 | 14.66 | 14.67 | ↑$0.01 (0.07%) | 14.02 | 14.80 | 303.60K |
| 2025-04-29 | 14.61 | 14.95 | ↑$0.34 (2.33%) | 14.39 | 14.96 | 210.73K |
| 2025-04-28 | 14.10 | 14.61 | ↑$0.51 (3.62%) | 14.03 | 14.73 | 298.67K |
| 2025-04-25 | 13.26 | 14.18 | ↑$0.92 (6.94%) | 13.17 | 14.20 | 318.27K |
| 2025-04-24 | 12.82 | 13.40 | ↑$0.58 (4.52%) | 12.66 | 13.45 | 246.10K |
| 2025-04-23 | 13.07 | 12.72 | ↓$0.35 (-2.68%) | 12.68 | 13.52 | 283.19K |
| 2025-04-22 | 12.14 | 12.38 | ↑$0.24 (1.98%) | 11.73 | 12.38 | 193.21K |
| 2025-04-21 | 12.00 | 11.86 | ↓$0.14 (-1.17%) | 11.61 | 12.16 | 192.76K |
| 2025-04-17 | 11.74 | 12.18 | ↑$0.44 (3.75%) | 11.71 | 12.32 | 201.54K |
| 2025-04-16 | 12.42 | 11.80 | ↓$0.62 (-4.99%) | 11.48 | 12.61 | 316.65K |
| 2025-04-15 | 12.32 | 12.73 | ↑$0.41 (3.33%) | 12.24 | 12.87 | 325.82K |
| 2025-04-14 | 12.38 | 12.37 | ↓$0.01 (-0.08%) | 11.72 | 12.60 | 265.60K |
| 2025-04-11 | 12.28 | 12.11 | ↓$0.17 (-1.38%) | 11.40 | 12.38 | 432.66K |
| 2025-04-10 | 12.27 | 12.15 | ↓$0.12 (-0.98%) | 11.54 | 12.62 | 399.03K |
| 2025-04-09 | 11.00 | 12.96 | ↑$1.96 (17.82%) | 10.38 | 13.49 | 823.13K |
| 2025-04-08 | 12.61 | 11.16 | ↓$1.45 (-11.50%) | 10.91 | 13.04 | 669.41K |
| 2025-04-07 | 13.15 | 12.36 | ↓$0.79 (-6.01%) | 12.00 | 14.15 | 793.78K |
| 2025-04-04 | 13.42 | 13.85 | ↑$0.43 (3.20%) | 12.72 | 14.00 | 614.73K |
| 2025-04-03 | 14.09 | 13.97 | ↓$0.12 (-0.85%) | 13.83 | 14.79 | 427.33K |
| 2025-04-02 | 14.87 | 14.95 | ↑$0.08 (0.54%) | 14.79 | 15.46 | 250.03K |
| 2025-04-01 | 15.28 | 15.18 | ↓$0.10 (-0.65%) | 14.83 | 15.52 | 233.52K |
| 2025-03-31 | 15.21 | 15.32 | ↑$0.11 (0.72%) | 15.01 | 15.99 | 509.07K |
| 2025-03-28 | 15.92 | 15.57 | ↓$0.35 (-2.20%) | 15.38 | 16.04 | 323.71K |
Create an account or log in to view more rows.
$CPS who else excited??
$CPS MACD turned bullish
$CPS looks good
$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.