Italia markets open in 7 hours 40 minutes

Cooper-Standard Holdings Inc. (CPS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,32+0,13 (+0,99%)
Alla chiusura: 04:00PM EDT
13,32 0,00 (0,00%)
Dopo ore: 05:41PM EDT
Periodo di tempo:
10 set 2023 - 10 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 set 202413,0113,5212,8013,3213,3299.045
09 set 202413,7113,8713,1213,1913,1964.200
06 set 202414,2815,0213,6713,6713,6768.100
05 set 202414,8814,9314,3814,3814,3855.500
04 set 202414,5715,1014,5014,6514,6583.700
03 set 202415,2215,3514,5914,6214,6276.600
30 ago 202415,4315,6015,1315,4515,4561.200
29 ago 202415,5715,6615,1415,3215,3293.800
28 ago 202415,8216,0314,9315,4215,42110.900
27 ago 202416,3316,3315,7515,8615,8669.300
26 ago 202416,6516,6516,0016,3416,34106.500
23 ago 202415,5116,5715,5116,4216,42174.200
22 ago 202415,4215,6015,1715,3215,3263.500
21 ago 202414,8915,7214,7715,4415,4489.100
20 ago 202415,1015,3414,5514,8114,8173.300
19 ago 202414,5315,4814,5015,1615,16178.100
16 ago 202413,5514,4713,4114,4714,47170.700
15 ago 202413,3013,8613,0013,5413,54110.500
14 ago 202413,1513,1612,4812,7412,7455.900
13 ago 202412,6413,0812,4912,9912,9966.500
12 ago 202412,3212,6412,1012,4312,4395.500
09 ago 202412,8112,9412,3112,3112,31110.600
08 ago 202412,9513,2512,7812,8512,85110.300
07 ago 202413,7013,8012,5712,7512,75159.200
06 ago 202413,6913,9813,0013,4313,43159.200
05 ago 202412,7813,8312,5013,8113,81170.400
02 ago 202413,2614,4312,1314,2014,20319.300
01 ago 202414,7615,0013,5513,7313,73217.400
31 lug 202414,4215,5014,2014,7814,78132.900
30 lug 202414,1514,4914,1014,3614,3667.200
29 lug 202414,0314,5613,8514,0714,0763.900
26 lug 202414,1514,2513,5413,9213,9254.700
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
*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...