Stockscreener 앱 받기
26.34
9.29%
2.24
시간 외 거래:
28.50
2.16
+8.20%
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $30.82 | $26.15 | $4.67 | 946,187.0 | +9.29% |
| 2025-07-31 | $24.85 | $23.86 | $0.9914 | 261,772.0 | -1.07% |
| 2025-07-30 | $25.07 | $23.84 | $1.23 | 125,062.0 | -1.54% |
| 2025-07-29 | $25.96 | $24.58 | $1.38 | 196,638.0 | -2.83% |
| 2025-07-28 | $26.06 | $24.25 | $1.81 | 259,582.0 | +4.95% |
| 2025-07-25 | $24.37 | $23.38 | $0.99 | 86,897.0 | +2.97% |
| 2025-07-24 | $23.89 | $22.96 | $0.925 | 193,580.0 | -0.21% |
| 2025-07-23 | $23.66 | $23.32 | $0.335 | 94,069.0 | +2.83% |
| 2025-07-22 | $23.31 | $22.41 | $0.90 | 145,849.0 | +0.79% |
| 2025-07-21 | $23.14 | $22.48 | $0.66 | 102,611.0 | +0.49% |
| 2025-07-18 | $23.94 | $22.32 | $1.62 | 161,563.0 | -4.35% |
| 2025-07-17 | $24.23 | $23.47 | $0.76 | 128,124.0 | +0.17% |
| 2025-07-16 | $23.82 | $22.76 | $1.05 | 125,962.0 | +0.68% |
| 2025-07-15 | $24.49 | $23.39 | $1.10 | 143,309.0 | -3.37% |
| 2025-07-14 | $25.97 | $23.67 | $2.30 | 158,965.0 | +0.91% |
| 2025-07-11 | $24.43 | $23.80 | $0.63 | 153,332.0 | -0.62% |
| 2025-07-10 | $24.54 | $23.57 | $0.97 | 132,016.0 | +2.36% |
| 2025-07-09 | $24.48 | $23.54 | $0.94 | 123,586.0 | -1.86% |
| 2025-07-08 | $24.15 | $23.31 | $0.84 | 217,427.0 | +2.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.82 | $26.15 | $4.67 | 946,187.0 | +0.00% |
| 2025-07 | $30.82 | $21.47 | $9.35 | 4,515,529.0 | +22.51% |
| 2025-06 | $24.07 | $19.32 | $4.75 | 4,254,557.0 | -6.68% |
| 2025-05 | $26.73 | $14.50 | $12.23 | 11,538,880.0 | +57.06% |
| 2025-04 | $15.52 | $10.38 | $5.14 | 7,707,621.0 | -4.24% |
| 2025-03 | $17.76 | $13.00 | $4.76 | 5,824,530.0 | +1.19% |
| 2025-02 | $16.21 | $12.77 | $3.44 | 5,165,801.0 | -1.82% |
| 2025-01 | $17.14 | $13.00 | $4.14 | 3,242,383.0 | +13.72% |
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.32 | $13.04 | $3.28 | 3,186,864.0 | -11.33% |
| 2024-11 | $17.37 | $13.54 | $3.83 | 3,601,076.0 | +23.03% |
| 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% |
0.53%
0.58%
자본화:
|
볼륨(24시간):