Italia markets closed

Cooper-Standard Holdings Inc. (CPS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,92+0,18 (+1,31%)
Alla chiusura: 04:00PM EDT
14,31 +0,39 (+2,80%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202414,1514,0613,6713,9213,9254.732
25 lug 202413,5714,2113,4513,7413,7493.500
24 lug 202413,7013,9213,4013,5913,59104.400
23 lug 202414,5914,5913,6814,0014,00199.400
22 lug 202414,7214,9714,3614,8514,85106.200
19 lug 202414,3314,5914,2014,5714,5779.500
18 lug 202415,0115,6214,3314,4214,4292.100
17 lug 202415,0715,5214,9315,0715,07150.800
16 lug 202414,7015,6114,5815,3415,34139.200
15 lug 202414,3714,7314,0914,4914,4998.100
12 lug 202414,0014,3313,7814,1514,15107.200
11 lug 202412,7213,7512,6513,6813,68155.700
10 lug 202412,2312,4212,1012,3412,3436.700
09 lug 202412,0112,2111,9412,1112,1193.900
08 lug 202412,0112,5711,9912,2112,2179.300
05 lug 202412,0012,0511,6711,7411,74131.900
03 lug 202411,9712,3311,8212,1612,1649.600
02 lug 202411,9112,0611,8211,9511,9554.300
01 lug 202412,5812,6811,7311,8411,8494.300
28 giu 202412,1412,4712,0712,4412,44468.300
27 giu 202411,8112,0911,6411,9211,9260.700
26 giu 202411,4011,9211,2411,8311,8376.400
25 giu 202411,6311,7411,4311,5411,5467.500
24 giu 202411,6612,0311,6011,7411,7470.400
21 giu 202411,6911,7311,4011,4811,48376.900
20 giu 202411,8812,0411,6411,7011,7083.800
18 giu 202412,3512,3611,9211,9411,94140.000
17 giu 202411,7912,4611,6012,3412,34128.000
14 giu 202411,7811,9911,5111,7711,77129.200
13 giu 202412,6712,7411,9912,0912,0982.700
12 giu 202412,8113,2412,4312,6912,69158.200
11 giu 202412,2312,3311,8912,1012,10115.200
10 giu 202412,4012,5312,1412,4112,41106.800
07 giu 202412,9413,1412,5212,5812,58149.000
06 giu 202413,0913,3212,8913,1913,1959.000
05 giu 202413,0113,2112,7713,1313,1392.300
04 giu 202413,0713,1212,7212,8312,8388.500
03 giu 202413,5313,5312,9613,2013,2079.200
31 mag 202412,8713,3312,8613,2013,20116.500
30 mag 202412,7613,0112,6312,7612,76100.200
29 mag 202412,7413,0312,5612,6412,6478.400
28 mag 202413,6813,7013,0413,0513,0566.800
24 mag 202413,1513,5812,6713,5013,50219.900
23 mag 202413,6013,6012,8813,0013,00177.300
22 mag 202413,2513,6613,1513,4313,43151.800
21 mag 202413,6413,8313,1013,3513,35163.500
20 mag 202414,4014,4413,6813,7213,72143.700
17 mag 202414,5914,7914,2614,2814,2888.300
16 mag 202414,6314,7514,4414,5514,5583.000
15 mag 202415,1415,1414,2714,6514,65163.900
14 mag 202415,1215,2814,6314,7214,72101.100
13 mag 202414,8015,0814,6214,7114,7184.600
10 mag 202414,6115,0314,4314,5514,55208.800
09 mag 202414,3414,6514,1914,4514,45169.100
08 mag 202414,6614,9614,2014,3114,31172.500
07 mag 202416,9717,6314,9114,9414,94295.000
06 mag 202416,4516,9016,3016,5716,5777.500
03 mag 202416,5716,8515,9916,1516,15113.500
02 mag 202415,8216,0415,3616,0216,0269.500
01 mag 202415,5115,9415,2715,3915,3961.300
30 apr 202415,4715,5615,1115,4315,4390.800
29 apr 202416,2416,5515,5915,7915,7972.000
26 apr 202415,5016,0015,5016,0016,0047.000
25 apr 202415,0715,4314,7915,3715,3763.800
24 apr 202415,5215,7615,2115,4515,4580.200
23 apr 202415,6216,0415,3815,5515,5588.900
22 apr 202415,8515,8515,4115,5115,5158.300
19 apr 202415,2215,8415,2215,7515,7592.600
18 apr 202415,1515,6715,0315,3115,31117.000
17 apr 202415,6015,8815,0315,1415,1489.300
16 apr 202415,8315,8715,3315,4615,46107.800
15 apr 202417,2917,2915,9716,1016,10120.000
12 apr 202418,1118,1316,7917,2717,27136.600
11 apr 202417,7518,7317,3618,2918,29149.500
10 apr 202418,2318,5317,4417,6717,67125.800
09 apr 202418,0419,2118,0418,9918,99147.200
08 apr 202416,4518,3116,4518,0418,04151.700
05 apr 202415,7816,1815,6916,1516,1571.600
04 apr 202416,2716,6815,7315,8515,8594.000
03 apr 202415,5316,0415,5315,9815,9878.500
02 apr 202415,1815,9015,0715,6815,68134.900
01 apr 202416,6616,6815,6715,8315,83103.500
28 mar 202416,6017,0016,4516,5616,56120.200
27 mar 202415,6716,5015,5816,4916,4982.400
26 mar 202415,6115,9715,4515,5115,5195.000
25 mar 202415,3715,5715,0815,3315,3360.000
22 mar 202415,6415,8515,2615,2615,2681.100
21 mar 202415,3415,8615,1615,7315,7395.700
20 mar 202414,3515,3314,3515,1815,18125.300
19 mar 202413,8914,4913,8414,4914,4999.700
18 mar 202414,2514,2513,9513,9513,9590.300
15 mar 202414,1314,5714,0814,1814,18330.900
14 mar 202414,4314,7014,0914,1914,19126.000
13 mar 202414,4314,9014,4314,6014,60112.200
12 mar 202414,2414,6613,9014,5714,57122.100
11 mar 202414,1114,2613,9914,2614,2693.200
08 mar 202414,3914,6814,0414,2314,23139.700
07 mar 202414,3714,5414,0314,1914,19112.500
06 mar 202414,4314,6614,0014,1814,18150.100
05 mar 202413,8714,4313,8014,2314,23124.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...