14.65
0.48%
-0.07
Dopo l'orario di chiusura:
14.64
-0.010
-0.07%
Storico Dei Prezzi Delle Azioni Di Cooper-Standard Holdings Inc (CPS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-05-15 | $15.14 | $14.27 | $0.87 | 160,204.0 | -0.48% |
2024-05-14 | $15.28 | $14.63 | $0.6546 | 100,288.0 | +0.07% |
2024-05-13 | $15.08 | $14.62 | $0.4599 | 83,793.0 | +1.10% |
2024-05-10 | $15.03 | $14.43 | $0.60 | 207,393.0 | +0.69% |
2024-05-09 | $14.65 | $14.19 | $0.4599 | 166,693.0 | +0.98% |
2024-05-08 | $14.96 | $14.20 | $0.76 | 172,518.0 | -4.22% |
2024-05-07 | $17.63 | $14.91 | $2.72 | 294,827.0 | -9.84% |
2024-05-06 | $16.90 | $16.30 | $0.60 | 76,918.0 | +2.60% |
2024-05-03 | $16.84 | $15.99 | $0.855 | 112,069.0 | +0.81% |
2024-05-02 | $16.04 | $15.36 | $0.6799 | 67,224.0 | +4.09% |
2024-05-01 | $15.94 | $15.27 | $0.67 | 60,100.0 | -0.26% |
2024-04-30 | $15.56 | $15.11 | $0.45 | 88,336.0 | -2.28% |
2024-04-29 | $16.55 | $15.59 | $0.96 | 68,699.0 | -1.31% |
2024-04-26 | $16.00 | $15.50 | $0.50 | 44,610.0 | +4.10% |
2024-04-25 | $15.43 | $14.79 | $0.645 | 60,928.0 | -0.52% |
2024-04-24 | $15.76 | $15.21 | $0.55 | 74,629.0 | -0.64% |
2024-04-23 | $16.04 | $15.38 | $0.66 | 88,024.0 | +0.26% |
2024-04-22 | $15.85 | $15.41 | $0.44 | 56,303.0 | -1.52% |
2024-04-19 | $15.84 | $15.22 | $0.62 | 80,493.0 | +2.87% |
2024-04-18 | $15.67 | $15.03 | $0.64 | 112,943.0 | +1.12% |
2024-04-17 | $15.88 | $15.03 | $0.85 | 87,969.0 | -2.07% |
2024-04-16 | $15.87 | $15.33 | $0.5399 | 106,875.0 | -3.98% |
Cooper-Standard Holdings Inc Stock (CPS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cooper-Standard Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CPS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cooper-Standard Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cooper-Standard Holdings Inc Storia dei prezzi delle azioni (CPS) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-05 | $17.63 | $14.19 | $3.44 | 1,662,231.0 | -5.06% |
2024-04 | $19.21 | $14.79 | $4.43 | 2,166,289.0 | -6.82% |
2024-03 | $17.00 | $13.76 | $3.24 | 2,480,703.0 | +17.78% |
2024-02 | $19.52 | $13.18 | $6.34 | 5,214,548.0 | -20.07% |
2024-01 | $19.28 | $15.80 | $3.48 | 2,828,584.0 | -9.98% |
Cooper-Standard Holdings Inc Storia dei prezzi delle azioni (CPS) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $20.82 | $15.96 | $4.86 | 4,275,003.0 | +10.15% |
2023-11 | $19.34 | $11.81 | $7.53 | 5,204,211.0 | +42.83% |
2023-10 | $14.16 | $11.24 | $2.92 | 3,572,321.0 | -7.45% |
2023-09 | $17.29 | $11.92 | $5.37 | 4,971,688.0 | -10.17% |
2023-08 | $22.74 | $14.21 | $8.53 | 4,314,083.0 | -18.89% |
2023-07 | $18.50 | $13.50 | $5.00 | 3,991,996.0 | +29.17% |
2023-06 | $15.57 | $10.48 | $5.09 | 7,087,980.0 | +31.19% |
2023-05 | $13.58 | $9.87 | $3.71 | 2,433,120.0 | -19.18% |
2023-04 | $14.24 | $10.75 | $3.49 | 2,255,342.0 | -5.55% |
2023-03 | $17.39 | $12.50 | $4.89 | 3,229,734.0 | -10.72% |
2023-02 | $18.95 | $14.63 | $4.32 | 3,390,926.0 | -4.55% |
2023-01 | $16.80 | $9.24 | $7.56 | 5,515,817.0 | +84.44% |
Cooper-Standard Holdings Inc Storia dei prezzi delle azioni (CPS) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $9.82 | $5.92 | $3.90 | 4,331,562.0 | +28.15% |
2022-11 | $9.85 | $6.43 | $3.42 | 3,144,005.0 | -25.58% |
2022-10 | $9.73 | $5.69 | $4.04 | 3,221,579.0 | +62.67% |
2022-09 | $8.89 | $5.83 | $3.06 | 3,407,272.0 | -25.42% |
2022-08 | $11.59 | $4.13 | $7.46 | 17,498,974.0 | +81.67% |
2022-07 | $5.60 | $4.27 | $1.33 | 3,923,226.0 | -13.63% |
2022-06 | $6.60 | $3.52 | $3.07 | 14,420,812.0 | -11.21% |
2022-05 | $6.59 | $4.51 | $2.08 | 10,693,909.0 | +21.91% |
2022-04 | $8.95 | $4.47 | $4.48 | 11,659,147.0 | -47.43% |
2022-03 | $13.04 | $7.99 | $5.05 | 17,517,559.0 | -31.05% |
2022-02 | $21.14 | $11.87 | $9.27 | 5,435,749.0 | -38.22% |
2022-01 | $27.35 | $18.11 | $9.24 | 1,887,404.0 | -8.12% |
Capitalizzazione:
|
Volume (24 ore):