Stockscreener 앱 받기
26.61
0.93%
-0.25
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $27.65 | $26.42 | $1.23 | 52,068.0 | -0.60% |
| 2026-05-15 | $28.75 | $26.81 | $1.94 | 159,692.0 | -6.67% |
| 2026-05-14 | $29.73 | $28.76 | $0.97 | 102,103.0 | -1.03% |
| 2026-05-13 | $29.42 | $28.50 | $0.92 | 130,355.0 | +1.08% |
| 2026-05-12 | $30.25 | $28.57 | $1.68 | 191,525.0 | -4.61% |
| 2026-05-11 | $30.96 | $29.96 | $0.995 | 167,821.0 | -2.08% |
| 2026-05-08 | $33.19 | $30.71 | $2.48 | 306,686.0 | +1.02% |
| 2026-05-07 | $35.92 | $30.18 | $5.74 | 425,575.0 | -0.65% |
| 2026-05-06 | $32.27 | $30.62 | $1.65 | 274,749.0 | +1.25% |
| 2026-05-05 | $31.00 | $28.86 | $2.14 | 156,011.0 | +4.63% |
| 2026-05-04 | $30.52 | $28.93 | $1.59 | 126,655.0 | -5.39% |
| 2026-05-01 | $30.71 | $29.43 | $1.28 | 130,455.0 | +1.83% |
| 2026-04-30 | $30.37 | $28.71 | $1.66 | 136,774.0 | +3.69% |
| 2026-04-29 | $29.49 | $28.30 | $1.19 | 230,236.0 | -1.19% |
| 2026-04-28 | $30.76 | $28.28 | $2.48 | 551,196.0 | -4.34% |
| 2026-04-27 | $32.55 | $30.68 | $1.87 | 160,133.0 | -4.69% |
| 2026-04-24 | $32.20 | $30.55 | $1.65 | 90,415.0 | +4.68% |
| 2026-04-23 | $31.56 | $30.23 | $1.32 | 152,586.0 | -1.85% |
| 2026-04-22 | $32.00 | $31.00 | $1.00 | 78,348.0 | -0.16% |
| 2026-04-21 | $32.50 | $30.95 | $1.55 | 137,469.0 | -0.92% |
| 2026-04-20 | $32.22 | $31.06 | $1.16 | 126,460.0 | +0.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $35.92 | $26.42 | $9.50 | 2,223,695.0 | -11.21% |
| 2026-04 | $32.98 | $27.27 | $5.71 | 3,787,991.0 | +7.89% |
| 2026-03 | $38.02 | $25.50 | $12.52 | 4,846,223.0 | -27.50% |
| 2026-02 | $47.98 | $31.05 | $16.93 | 5,426,643.0 | +22.54% |
| 2026-01 | $35.47 | $30.59 | $4.88 | 4,044,102.0 | -4.45% |
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.62 | $29.67 | $5.95 | 2,340,266.0 | +6.30% |
| 2025-11 | $32.08 | $27.11 | $4.97 | 4,142,173.0 | +3.41% |
| 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% |
0.63%
0.49%
자본화:
|
볼륨(24시간):