Cooper Stnd (CPS) Historical Stock Data
13.52 ↓0.18 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPS is down -0.54% 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 |
|---|---|---|---|---|---|---|
| 2025-01-08 | 13.51 | 13.52 | ↑$0.01 (0.07%) | 13.09 | 13.75 | 193.60K |
| 2025-01-07 | 13.82 | 13.70 | ↓$0.12 (-0.87%) | 13.46 | 14.29 | 200.90K |
| 2025-01-06 | 13.87 | 13.61 | ↓$0.26 (-1.87%) | 13.59 | 14.14 | 131.67K |
| 2025-01-03 | 13.48 | 13.63 | ↑$0.15 (1.11%) | 13.36 | 13.81 | 143.78K |
| 2025-01-02 | 13.67 | 13.43 | ↓$0.24 (-1.76%) | 13.28 | 13.88 | 133.43K |
| 2024-12-31 | 13.88 | 13.56 | ↓$0.32 (-2.31%) | 13.54 | 14.08 | 141.53K |
| 2024-12-30 | 13.70 | 13.69 | ↓$0.01 (-0.07%) | 13.04 | 13.87 | 126.66K |
| 2024-12-27 | 14.18 | 13.86 | ↓$0.32 (-2.26%) | 13.56 | 14.30 | 124.01K |
| 2024-12-26 | 13.89 | 14.37 | ↑$0.48 (3.46%) | 13.79 | 14.77 | 172.78K |
| 2024-12-24 | 13.84 | 13.96 | ↑$0.12 (0.87%) | 13.63 | 14.03 | 110.68K |
| 2024-12-23 | 13.35 | 13.76 | ↑$0.41 (3.07%) | 13.35 | 13.95 | 143.01K |
| 2024-12-20 | 13.27 | 13.32 | ↑$0.05 (0.38%) | 13.22 | 13.96 | 429.21K |
| 2024-12-19 | 14.14 | 13.47 | ↓$0.67 (-4.74%) | 13.35 | 14.17 | 169.60K |
| 2024-12-18 | 14.94 | 13.74 | ↓$1.20 (-8.03%) | 13.42 | 15.16 | 189.70K |
| 2024-12-17 | 15.34 | 14.78 | ↓$0.56 (-3.65%) | 14.67 | 15.50 | 134.18K |
| 2024-12-16 | 14.94 | 15.18 | ↑$0.24 (1.61%) | 14.85 | 15.47 | 118.12K |
| 2024-12-13 | 14.90 | 15.20 | ↑$0.30 (2.01%) | 14.59 | 15.43 | 155.33K |
| 2024-12-12 | 15.81 | 15.07 | ↓$0.74 (-4.68%) | 15.00 | 15.92 | 107.88K |
| 2024-12-11 | 15.67 | 15.62 | ↓$0.05 (-0.32%) | 15.06 | 16.01 | 158.42K |
| 2024-12-10 | 15.83 | 15.49 | ↓$0.34 (-2.15%) | 14.99 | 16.22 | 203.08K |
| 2024-12-09 | 15.18 | 15.79 | ↑$0.61 (4.02%) | 14.84 | 16.32 | 321.94K |
| 2024-12-06 | 14.79 | 14.84 | ↑$0.05 (0.34%) | 14.50 | 14.99 | 138.35K |
| 2024-12-05 | 14.60 | 14.50 | ↓$0.10 (-0.68%) | 14.28 | 14.96 | 174.99K |
| 2024-12-04 | 14.29 | 14.61 | ↑$0.32 (2.24%) | 14.29 | 14.72 | 98.96K |
| 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 |
Create an account or log in to view more rows.
$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.
$CPS God dammit
$CPS buy bitches