Stockscreener 앱 받기
15.29
3.38%
0.50
시간 외 거래:
14.53
-0.76
-4.97%
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $15.37 | $14.46 | $0.91 | 202,610.0 | +3.38% |
| 2024-11-04 | $15.44 | $14.53 | $0.9056 | 227,739.0 | +0.27% |
| 2024-11-01 | $16.97 | $13.67 | $3.30 | 850,966.0 | +17.53% |
| 2024-10-31 | $13.71 | $12.55 | $1.16 | 291,928.0 | -7.79% |
| 2024-10-30 | $13.66 | $13.40 | $0.263 | 70,682.0 | -0.22% |
| 2024-10-29 | $13.64 | $13.27 | $0.37 | 61,105.0 | -0.37% |
| 2024-10-28 | $13.76 | $13.45 | $0.3092 | 45,184.0 | +1.86% |
| 2024-10-25 | $13.77 | $13.27 | $0.495 | 83,903.0 | +2.44% |
| 2024-10-24 | $13.56 | $13.01 | $0.5499 | 83,962.0 | -1.20% |
| 2024-10-23 | $14.10 | $13.05 | $1.05 | 95,305.0 | -5.75% |
| 2024-10-22 | $14.18 | $13.59 | $0.59 | 83,350.0 | +3.15% |
| 2024-10-21 | $13.71 | $13.35 | $0.36 | 88,160.0 | -0.07% |
| 2024-10-18 | $13.86 | $13.60 | $0.26 | 69,984.0 | +0.89% |
| 2024-10-17 | $13.56 | $13.13 | $0.43 | 85,800.0 | +2.96% |
| 2024-10-16 | $13.30 | $12.94 | $0.36 | 90,008.0 | +1.00% |
| 2024-10-15 | $13.38 | $12.98 | $0.40 | 78,601.0 | +0.39% |
| 2024-10-14 | $13.19 | $12.80 | $0.385 | 126,600.0 | -1.96% |
| 2024-10-11 | $13.48 | $12.84 | $0.6426 | 122,714.0 | +1.85% |
| 2024-10-10 | $13.48 | $12.68 | $0.80 | 245,272.0 | -1.96% |
| 2024-10-09 | $14.50 | $13.26 | $1.24 | 127,799.0 | -7.98% |
| 2024-10-08 | $14.45 | $13.12 | $1.33 | 139,768.0 | +8.51% |
Cooper Standard Holdings Inc 주식 (CPS) 연도별 가격 이력
이 심층 분석에서는 Cooper Standard Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cooper Standard Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.97 | $13.67 | $3.30 | 1,483,925.0 | +21.83% |
| 2024-10 | $14.50 | $12.55 | $1.95 | 2,618,059.0 | -9.52% |
| 2024-09 | $15.35 | $12.59 | $2.76 | 1,953,915.0 | -10.23% |
| 2024-08 | $16.65 | $12.10 | $4.55 | 2,701,359.0 | +4.53% |
| 2024-07 | $15.62 | $11.67 | $3.95 | 2,103,411.0 | +18.81% |
| 2024-06 | $13.53 | $11.24 | $2.29 | 2,395,741.0 | -5.76% |
| 2024-05 | $17.63 | $12.56 | $5.07 | 2,873,154.0 | -14.45% |
| 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 주식 (CPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.79%
자본화:
|
볼륨(24시간):