Italia markets closed

Cooper-Standard Holdings Inc. (CPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,75+0,44 (+2,87%)
Alla chiusura: 04:00PM EDT
15,75 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 202414,2514,5013,8014,1014,10149.700
01 mar 202414,1114,3513,7614,0714,07172.200
29 feb 202414,2014,4613,9314,0614,06133.100
28 feb 202413,7614,1313,7613,9013,90142.400
27 feb 202414,5114,6713,8314,0114,01171.000
26 feb 202413,5014,3213,3614,2914,29246.500
23 feb 202413,5313,8313,1813,4413,44325.800
22 feb 202414,3814,4013,5113,5313,53494.200
21 feb 202414,4014,7414,1214,3014,30223.100
20 feb 202413,9614,8513,5014,5414,54413.500
16 feb 202416,7916,9013,7914,1614,161.207.300
15 feb 202418,8919,5218,7719,2019,20252.400
14 feb 202417,6318,6517,5018,6118,61131.200
13 feb 202417,7918,0817,2117,2617,26230.000
12 feb 202418,1118,9618,1118,8918,89235.100
09 feb 202417,4418,0017,2317,9017,90151.200
08 feb 202416,9517,4216,9217,2117,21155.100
07 feb 202417,2917,2916,6416,9616,96136.100
06 feb 202416,7417,2716,7417,1617,1694.800
05 feb 202417,1117,1116,3616,9816,98207.800
02 feb 202417,3217,6916,8517,4517,45187.100
01 feb 202417,8018,1217,2017,6817,6880.800
31 gen 202417,8718,4217,5417,5917,59145.400
30 gen 202417,9019,0017,4018,0218,02241.200
29 gen 202416,6917,1916,2617,1317,13140.100
26 gen 202417,4017,6816,6116,7916,7974.600
25 gen 202417,1717,2916,5317,2617,26167.500
24 gen 202418,0118,0116,6516,7416,74108.800
23 gen 202417,9017,9617,5417,7517,75108.600
22 gen 202416,9717,7416,8517,4217,42119.700
19 gen 202416,6317,0716,3616,7216,72138.000
18 gen 202416,8316,8616,0216,5716,57115.400
17 gen 202416,0116,6215,8016,5916,59141.300
16 gen 202416,4116,6116,1116,4016,40119.900
12 gen 202417,0317,2416,4416,6516,65127.100
11 gen 202417,1317,2416,7816,9216,92101.200
10 gen 202417,2417,5816,9617,1917,19127.100
09 gen 202417,7617,9517,4517,5217,52137.800
08 gen 202417,5518,3917,1718,1618,1692.200
05 gen 202417,3118,0417,0117,6417,64218.500
04 gen 202417,3017,4916,8717,0117,01139.600
03 gen 202418,2918,3817,4217,4917,49124.000
02 gen 202419,2819,2818,5018,7418,74140.800
29 dic 202320,3820,7519,4519,5419,54153.600
28 dic 202320,3120,5019,8020,1720,17135.600
27 dic 202320,0020,6619,8620,3820,38140.300
26 dic 202319,0020,8219,0020,0620,06221.500
22 dic 202317,9118,9317,5418,7018,70201.000
21 dic 202317,3317,5616,9717,5317,5368.700
20 dic 202317,8917,9616,7916,8316,83108.500
19 dic 202317,6718,1517,4417,8917,89110.400
18 dic 202317,0417,9416,8017,4417,44162.200
15 dic 202318,4418,4416,0517,1017,101.338.000
14 dic 202317,9018,7617,9018,3318,33152.600
13 dic 202316,1517,4815,9717,3617,36197.700
12 dic 202316,6516,6616,0016,2816,28117.300
11 dic 202316,9016,9016,1616,4316,43103.100
08 dic 202316,5617,0516,4316,9316,9384.000
07 dic 202317,0017,0016,3516,6016,60124.700
06 dic 202316,8717,4716,6717,0117,01139.400
05 dic 202318,0518,0516,7016,7716,77156.200
04 dic 202318,2318,7517,9718,2818,28118.800
01 dic 202317,7718,2717,3418,2218,22166.800
30 nov 202318,9018,9017,5917,7417,74126.900
29 nov 202318,6619,2918,5518,7018,70135.400
28 nov 202318,3518,6118,0418,2118,2192.700
27 nov 202318,6218,7618,0418,6618,66109.800
*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...