Italia markets closed

Cooper-Standard Holdings Inc. (CPS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,22+0,16 (+1,14%)
In data: 01:46PM EST. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202414,1114,3513,7614,2214,22100.989
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
24 nov 202318,7919,1318,6318,6418,6441.400
22 nov 202318,9419,1618,6818,7918,7991.800
21 nov 202318,7819,0718,5618,7318,73112.400
20 nov 202318,4219,2018,0418,9318,93153.500
17 nov 202318,7918,8518,0218,3118,31167.100
16 nov 202318,2219,0417,6418,5618,56851.800
15 nov 202318,3018,3017,3118,0718,07248.500
14 nov 202318,0518,5417,6818,0618,06309.600
13 nov 202317,5717,5716,9116,9816,98189.000
10 nov 202317,0618,0016,7817,4617,46158.900
09 nov 202319,1819,2016,6516,8016,80220.300
08 nov 202318,8719,3418,4919,2719,27172.000
07 nov 202317,8518,8517,4818,7918,79298.600
06 nov 202318,4818,5117,6117,9617,96439.100
03 nov 202315,7418,5815,4918,3118,31974.300
02 nov 202312,4312,8012,1312,7312,73174.700
01 nov 202312,3512,5511,8112,2412,24154.000
31 ott 202312,6512,6512,0312,4212,42156.200
30 ott 202312,5012,9212,3712,6712,67136.500
27 ott 202312,3412,5212,0512,2012,20117.100
26 ott 202311,5013,2011,4912,4112,41203.600
25 ott 202311,5011,5211,2611,3211,32107.300
24 ott 202311,4611,9011,4211,6311,63176.000
23 ott 202311,6512,0811,2411,2811,28146.600
20 ott 202311,4011,9111,3611,7511,75168.900
19 ott 202311,9611,9911,2911,4011,40166.200
18 ott 202312,4212,4911,8011,9611,96240.100
17 ott 202312,5713,0412,5012,6212,62136.800
16 ott 202313,0613,4512,6612,7012,70151.400
13 ott 202313,7013,7012,8512,9612,96116.900
12 ott 202314,0014,0013,2813,6813,68112.900
11 ott 202313,6314,0113,3914,0014,00179.200
10 ott 202312,6614,1612,6613,6213,62183.600
09 ott 202312,7812,9912,3312,5912,59115.100
*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...