Stockscreener 앱 받기
29.71
1.69%
-0.51
시간 외 거래:
30.00
0.29
+0.98%
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $30.61 | $29.25 | $1.36 | 395,834.0 | -1.69% |
| 2025-10-31 | $33.50 | $30.19 | $3.31 | 861,364.0 | -15.52% |
| 2025-10-30 | $38.83 | $35.77 | $3.06 | 554,902.0 | -7.24% |
| 2025-10-29 | $39.75 | $37.74 | $2.01 | 228,360.0 | +1.90% |
| 2025-10-28 | $38.02 | $37.11 | $0.9058 | 98,789.0 | +0.75% |
| 2025-10-27 | $38.77 | $37.21 | $1.56 | 142,985.0 | -2.47% |
| 2025-10-24 | $39.00 | $37.53 | $1.47 | 124,720.0 | +2.42% |
| 2025-10-23 | $37.94 | $36.47 | $1.47 | 164,082.0 | +2.96% |
| 2025-10-22 | $38.14 | $35.85 | $2.29 | 223,736.0 | -2.25% |
| 2025-10-21 | $37.86 | $35.57 | $2.29 | 290,764.0 | +5.60% |
| 2025-10-20 | $35.43 | $32.17 | $3.26 | 291,872.0 | +11.43% |
| 2025-10-17 | $32.47 | $31.47 | $1.00 | 165,352.0 | -2.37% |
| 2025-10-16 | $33.17 | $32.18 | $0.99 | 104,008.0 | -1.66% |
| 2025-10-15 | $33.51 | $32.77 | $0.74 | 132,512.0 | +0.43% |
| 2025-10-14 | $33.22 | $31.00 | $2.22 | 153,330.0 | +3.59% |
| 2025-10-13 | $32.01 | $31.24 | $0.77 | 145,041.0 | +1.73% |
| 2025-10-10 | $32.54 | $31.19 | $1.35 | 159,650.0 | -3.85% |
| 2025-10-09 | $33.87 | $32.13 | $1.74 | 156,069.0 | -2.90% |
| 2025-10-08 | $34.32 | $33.17 | $1.15 | 133,020.0 | -1.73% |
| 2025-10-07 | $35.85 | $33.14 | $2.71 | 278,617.0 | -4.97% |
| 2025-10-06 | $37.12 | $35.80 | $1.33 | 128,607.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.61 | $29.25 | $1.36 | 791,668.0 | -1.69% |
| 2025-10 | $39.75 | $30.19 | $9.56 | 4,871,894.0 | -18.17% |
| 2025-09 | $40.67 | $35.41 | $5.27 | 3,971,010.0 | +0.30% |
| 2025-08 | $37.02 | $23.61 | $13.41 | 5,410,524.0 | +52.78% |
| 2025-07 | $26.06 | $21.47 | $4.59 | 3,569,342.0 | +12.09% |
| 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% |
4.80%
1.98%
자본화:
|
볼륨(24시간):