Cooper-Standard Holdings Inc. Common Stockのデータ

Cooper-Standard Holdings Inc. Common Stockの基本情報

名前 Cooper-Standard Holdings Inc. Common Stock
ティッカー CPS
United States
上場年 nan
セクター Capital Goods

Cooper-Standard Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.59 36.96 36.96 37.28 94400.0 37.28
2021-02-12 41.27 35.94 40.72 37.19 169700.0 37.19
2021-02-11 42.51 39.71 41.11 41.18 108800.0 41.18
2021-02-10 41.54 40.0 40.5 41.02 173600.0 41.02
2021-02-09 40.24 36.3 37.74 40.19 187700.0 40.19
2021-02-08 38.18 35.28 35.62 37.83 157500.0 37.83
2021-02-05 36.37 32.97 36.37 35.23 336700.0 35.23
2021-02-04 36.35 35.27 35.27 35.87 105700.0 35.87
2021-02-03 34.99 33.9 33.99 34.99 88600.0 34.99
2021-02-02 35.13 32.92 34.05 33.95 139200.0 33.95
2021-02-01 33.64 30.59 31.1 33.47 113300.0 33.47
2021-01-29 32.05 30.47 31.1 30.51 118000.0 30.51
2021-01-28 31.6 29.64 30.91 31.31 94700.0 31.31
2021-01-27 31.43 29.51 31.13 30.38 155800.0 30.38
2021-01-26 34.27 31.51 34.1 32.14 117200.0 32.14
2021-01-25 34.55 31.85 34.41 34.11 173300.0 34.11
2021-01-22 36.75 33.5 36.75 34.85 163600.0 34.85
2021-01-21 39.3 37.13 39.3 37.39 83500.0 37.39
2021-01-20 39.8 37.96 38.81 39.3 99800.0 39.3
2021-01-19 42.91 37.92 41.0 38.62 118900.0 38.62
2021-01-15 41.1 39.02 41.1 40.04 125700.0 40.04
2021-01-14 42.07 40.69 41.36 41.9 123300.0 41.9
2021-01-13 42.38 40.5 42.0 40.97 150300.0 40.97
2021-01-12 43.01 40.93 42.45 41.91 249200.0 41.91
2021-01-11 42.88 36.7 36.7 42.14 319000.0 42.14
2021-01-08 37.92 36.09 37.34 37.46 75400.0 37.46
2021-01-07 38.17 36.64 37.39 37.24 154800.0 37.24
2021-01-06 38.36 35.96 36.23 37.1 179600.0 37.1
2021-01-05 35.69 33.06 33.06 35.48 106100.0 35.48
2021-01-04 35.36 32.76 35.36 33.01 102100.0 33.01
2020-12-31 35.36 34.27 34.41 34.67 85900.0 34.67
2020-12-30 34.61 33.61 33.92 34.31 91100.0 34.31
2020-12-29 35.48 33.0 35.48 33.61 78800.0 33.61
2020-12-28 37.5 35.48 36.78 35.56 84400.0 35.56
2020-12-24 36.87 35.0 36.87 35.97 58200.0 35.97
2020-12-23 37.09 35.24 35.41 36.65 107700.0 36.65
2020-12-22 35.0 34.03 34.59 34.61 71400.0 34.61
2020-12-21 34.67 32.24 33.82 34.51 89200.0 34.51
2020-12-18 34.84 33.55 34.74 34.84 462300.0 34.84
2020-12-17 34.79 33.38 34.2 34.74 131400.0 34.74
2020-12-16 34.39 32.25 33.3 34.15 183200.0 34.15
2020-12-15 33.8 32.02 33.17 33.05 156400.0 33.05
2020-12-14 36.38 32.22 36.38 32.37 314600.0 32.37
2020-12-11 37.88 33.97 37.53 35.23 170100.0 35.23
2020-12-10 39.16 37.61 38.13 38.41 91300.0 38.41
2020-12-09 40.61 37.89 39.86 38.94 156400.0 38.94
2020-12-08 40.31 38.93 39.06 39.29 125700.0 39.29
2020-12-07 41.13 39.51 41.11 39.69 177100.0 39.69
2020-12-04 41.17 38.69 38.69 41.13 143500.0 41.13
2020-12-03 38.83 35.65 36.47 38.25 171000.0 38.25
2020-12-02 36.64 34.41 36.16 36.41 176700.0 36.41
2020-12-01 36.64 34.94 35.39 36.52 238600.0 36.52
2020-11-30 37.34 33.82 36.6 33.92 196300.0 33.92
2020-11-27 38.0 36.54 37.93 36.84 71300.0 36.84
2020-11-25 38.79 36.0 38.54 38.08 145000.0 38.08
2020-11-24 40.55 35.8 36.96 39.14 297700.0 39.14
2020-11-23 37.12 35.85 37.0 35.99 192400.0 35.99
2020-11-20 37.13 36.02 36.57 36.06 107300.0 36.06
2020-11-19 39.27 35.27 38.99 36.75 204400.0 36.75
2020-11-18 41.85 38.13 38.48 39.16 483600.0 39.16
2020-11-17 38.6 35.49 35.89 37.79 272200.0 37.79
2020-11-16 36.7 34.38 35.5 36.55 249000.0 36.55
2020-11-13 34.41 32.45 32.45 34.2 240700.0 34.2
2020-11-12 32.6 31.39 32.12 32.0 365100.0 32.0
2020-11-11 33.75 32.13 33.75 32.84 393300.0 32.84
2020-11-10 34.0 31.71 32.3 33.63 642200.0 33.63
2020-11-09 33.17 28.01 29.8 32.32 733900.0 32.32
2020-11-06 28.75 23.0 23.74 27.9 1146800.0 27.9
2020-11-05 20.41 17.55 17.55 20.04 342900.0 20.04
2020-11-04 17.79 16.37 17.3 17.6 214000.0 17.6
2020-11-03 17.98 16.7 16.7 17.9 214600.0 17.9
2020-11-02 16.43 15.7 15.75 16.29 95700.0 16.29
2020-10-30 16.12 15.43 16.05 15.69 99600.0 15.69
2020-10-29 17.1 15.85 15.94 16.12 94800.0 16.12
2020-10-28 16.45 15.74 16.01 16.09 157100.0 16.09
2020-10-27 16.99 16.38 16.98 16.6 160000.0 16.6
2020-10-26 17.97 16.83 17.71 17.1 86400.0 17.1
2020-10-23 18.39 17.8 17.95 18.23 127100.0 18.23
2020-10-22 18.09 17.2 17.2 17.7 128300.0 17.7
2020-10-21 17.17 16.5 16.88 17.06 84600.0 17.06
2020-10-20 16.96 16.11 16.11 16.82 129400.0 16.82
2020-10-19 15.9 15.42 15.59 15.82 124800.0 15.82
2020-10-16 16.08 15.22 15.31 15.55 72700.0 15.55
2020-10-15 15.35 14.75 15.09 15.28 99600.0 15.28
2020-10-14 15.85 15.33 15.85 15.38 85400.0 15.38
2020-10-13 16.17 15.34 16.17 15.66 214800.0 15.66
2020-10-12 17.03 16.27 16.55 16.35 130200.0 16.35
2020-10-09 17.25 16.42 16.89 16.5 157300.0 16.5
2020-10-08 16.84 15.86 16.36 16.76 87800.0 16.76
2020-10-07 16.36 15.62 15.62 16.12 118500.0 16.12
2020-10-06 16.3 15.35 15.59 15.41 155600.0 15.41
2020-10-05 15.37 14.49 14.54 15.27 147000.0 15.27
2020-10-02 14.43 12.69 12.8 14.27 187400.0 14.27
2020-10-01 13.65 12.62 13.44 13.28 209200.0 13.28
2020-09-30 13.86 12.98 13.16 13.21 226400.0 13.21
2020-09-29 13.47 12.52 13.44 13.11 296200.0 13.11
2020-09-28 14.34 13.54 13.99 13.63 218300.0 13.63
2020-09-25 13.84 13.08 13.12 13.63 139200.0 13.63
2020-09-24 13.74 12.86 13.2 13.31 209800.0 13.31
2020-09-23 14.34 13.13 14.18 13.29 202400.0 13.29
2020-09-22 14.64 13.92 14.56 14.07 222200.0 14.07
2020-09-21 15.58 14.16 15.44 14.35 301100.0 14.35
2020-09-18 16.22 15.34 15.55 16.05 347600.0 16.05
2020-09-17 15.62 14.46 14.82 15.44 198500.0 15.44
2020-09-16 15.43 14.31 14.92 15.05 244000.0 15.05
2020-09-15 15.58 14.8 15.31 14.9 139300.0 14.9
2020-09-14 15.51 14.82 15.21 15.32 125500.0 15.32
2020-09-11 15.45 14.84 15.31 15.02 162700.0 15.02
2020-09-10 15.82 15.3 15.72 15.33 129200.0 15.33
2020-09-09 16.26 15.35 16.11 15.51 178400.0 15.51
2020-09-08 16.79 15.99 16.76 16.11 179200.0 16.11
2020-09-04 17.1 16.05 17.01 16.99 186800.0 16.99
2020-09-03 18.15 16.46 17.57 16.52 146000.0 16.52
2020-09-02 17.66 17.2 17.21 17.57 149800.0 17.57
2020-09-01 17.96 17.05 17.87 17.36 193100.0 17.36
2020-08-31 18.35 17.64 18.07 18.12 226100.0 18.12
2020-08-28 18.57 16.92 17.32 18.46 291000.0 18.46
2020-08-27 17.44 16.47 16.6 17.11 273400.0 17.11
2020-08-26 17.17 16.25 16.86 16.56 182100.0 16.56
2020-08-25 17.39 16.43 16.81 16.75 172400.0 16.75
2020-08-24 16.68 15.35 15.76 16.57 199900.0 16.57
2020-08-21 15.96 15.22 15.47 15.46 220600.0 15.46
2020-08-20 15.77 14.87 15.13 15.73 226600.0 15.73
2020-08-19 15.73 15.0 15.05 15.46 216900.0 15.46
2020-08-18 16.1 15.1 15.5 15.15 126900.0 15.15
2020-08-17 16.05 15.34 16.05 15.6 156500.0 15.6
2020-08-14 16.38 15.5 15.5 16.07 177300.0 16.07
2020-08-13 16.18 15.14 15.29 15.76 170000.0 15.76
2020-08-12 15.99 15.18 15.99 15.54 96600.0 15.54
2020-08-11 16.08 15.34 15.37 15.54 241900.0 15.54
2020-08-10 15.13 13.3 13.3 14.98 335000.0 14.98
2020-08-07 13.3 12.18 12.43 13.22 220300.0 13.22
2020-08-06 13.08 12.16 12.33 12.49 196700.0 12.49
2020-08-05 13.29 11.89 12.5 12.24 407100.0 12.24
2020-08-04 12.98 11.49 11.55 12.93 192100.0 12.93
2020-08-03 11.5 10.43 10.84 11.4 185200.0 11.4
2020-07-31 11.36 10.65 11.23 10.71 200800.0 10.71
2020-07-30 11.7 10.8 11.61 11.38 273100.0 11.38
2020-07-29 12.09 11.4 11.45 12.05 130000.0 12.05
2020-07-28 11.58 10.95 11.28 11.38 150400.0 11.38
2020-07-27 11.93 11.27 11.87 11.3 132600.0 11.3
2020-07-24 12.19 11.74 11.99 11.94 131900.0 11.94
2020-07-23 12.5 11.95 11.97 12.17 127900.0 12.17
2020-07-22 12.28 11.82 11.93 12.02 136400.0 12.02
2020-07-21 12.1 11.56 11.62 12.09 248100.0 12.09
2020-07-20 11.36 10.87 11.05 11.32 256100.0 11.32
2020-07-17 11.42 10.84 11.22 11.18 198000.0 11.18
2020-07-16 11.77 11.17 11.54 11.31 152000.0 11.31
2020-07-15 12.12 11.37 11.59 11.72 405700.0 11.72
2020-07-14 11.25 10.13 10.38 11.06 423200.0 11.06
2020-07-13 11.46 10.39 11.32 10.41 402300.0 10.41
2020-07-10 11.44 9.96 9.97 11.27 356700.0 11.27
2020-07-09 11.15 9.93 11.09 10.02 563700.0 10.02
2020-07-08 11.89 11.03 11.6 11.17 497900.0 11.17
2020-07-07 12.15 11.69 12.04 11.72 198800.0 11.72
2020-07-06 12.55 11.54 12.32 12.39 263900.0 12.39
2020-07-02 13.52 12.21 13.04 12.25 268900.0 12.25
2020-07-01 13.84 12.44 13.27 12.55 261700.0 12.55
2020-06-30 14.23 13.1 13.93 13.25 244900.0 13.25
2020-06-29 14.11 12.83 12.9 14.11 240600.0 14.11
2020-06-26 13.03 12.22 12.79 12.54 487600.0 12.54
2020-06-25 13.16 12.27 12.52 12.98 341400.0 12.98
2020-06-24 13.3 12.36 13.13 12.52 342900.0 12.52
2020-06-23 13.93 13.35 13.81 13.49 359700.0 13.49
2020-06-22 14.15 12.76 14.15 13.43 434500.0 13.43
2020-06-19 15.06 13.89 14.11 14.12 582200.0 14.12
2020-06-18 14.17 13.45 13.95 13.87 343600.0 13.87
2020-06-17 15.1 14.1 15.1 14.41 325000.0 14.41
2020-06-16 16.6 14.68 16.34 15.08 247600.0 15.08
2020-06-15 15.66 14.68 14.91 15.37 202100.0 15.37
2020-06-12 16.19 14.83 15.84 15.82 166300.0 15.82
2020-06-11 15.53 13.75 14.69 14.49 336500.0 14.49
2020-06-10 18.27 15.86 18.27 16.05 408500.0 16.05
2020-06-09 18.95 17.92 18.58 18.5 295900.0 18.5
2020-06-08 19.4 18.31 18.5 19.33 372500.0 19.33
2020-06-05 18.24 16.08 16.12 17.74 615800.0 17.74
2020-06-04 14.81 12.92 12.95 14.77 294400.0 14.77
2020-06-03 13.61 12.11 12.12 13.13 293800.0 13.13
2020-06-02 11.97 11.03 11.21 11.74 273100.0 11.74
2020-06-01 11.18 10.39 10.6 10.95 228300.0 10.95
2020-05-29 11.58 10.28 11.49 10.49 480100.0 10.49
2020-05-28 12.75 11.67 12.75 11.81 241200.0 11.81
2020-05-27 12.88 11.49 11.92 12.84 267200.0 12.84
2020-05-26 11.52 10.41 10.41 11.33 337300.0 11.33
2020-05-22 9.98 8.91 9.46 9.78 192700.0 9.78
2020-05-21 10.01 9.41 9.81 9.45 253200.0 9.45
2020-05-20 10.74 9.63 10.53 9.69 238800.0 9.69
2020-05-19 11.27 10.18 11.12 10.25 240900.0 10.25
2020-05-18 11.29 10.24 10.24 11.24 319800.0 11.24
2020-05-15 9.8 8.75 9.05 9.58 265500.0 9.58
2020-05-14 9.24 8.25 8.81 9.13 354400.0 9.13
2020-05-13 10.84 9.01 10.84 9.08 430700.0 9.08
2020-05-12 12.34 10.87 11.81 11.04 299500.0 11.04
2020-05-11 11.9 10.64 11.43 11.79 266500.0 11.79
2020-05-08 11.8 10.52 10.77 11.63 362600.0 11.63
2020-05-07 10.71 9.88 10.52 10.01 172400.0 10.01
2020-05-06 10.71 9.84 10.39 10.25 151400.0 10.25
2020-05-05 11.38 10.01 11.15 10.12 274000.0 10.12
2020-05-04 11.53 10.55 10.82 10.84 195900.0 10.84
2020-05-01 12.47 10.95 12.25 11.24 299700.0 11.24
2020-04-30 13.5 11.91 13.5 12.85 339500.0 12.85
2020-04-29 14.66 11.36 11.36 13.82 323800.0 13.82
2020-04-28 11.73 10.76 11.56 10.89 186100.0 10.89
2020-04-27 11.4 10.32 10.53 11.21 188400.0 11.21
2020-04-24 10.67 10.0 10.36 10.31 154600.0 10.31
2020-04-23 10.55 9.81 9.81 10.15 163600.0 10.15
2020-04-22 10.87 9.63 10.76 9.71 191900.0 9.71
2020-04-21 11.01 9.7 9.77 10.42 183300.0 10.42
2020-04-20 11.1 10.02 11.05 10.16 330400.0 10.16
2020-04-17 12.27 11.05 11.6 11.16 275400.0 11.16
2020-04-16 11.55 11.0 11.37 11.21 157300.0 11.21
2020-04-15 11.99 11.16 11.99 11.42 239500.0 11.42
2020-04-14 13.57 12.3 12.84 12.84 148000.0 12.84
2020-04-13 13.16 11.72 12.98 12.52 174700.0 12.52
2020-04-09 14.14 12.75 13.14 13.08 396000.0 13.08
2020-04-08 13.03 11.14 11.45 12.61 272300.0 12.61
2020-04-07 12.58 10.57 11.74 11.07 367800.0 11.07
2020-04-06 11.96 9.94 10.03 11.1 427400.0 11.1
2020-04-03 9.61 8.61 9.29 9.39 317500.0 9.39
2020-04-02 10.32 9.01 9.53 9.35 356700.0 9.35
2020-04-01 10.01 9.09 9.82 9.53 315300.0 9.53
2020-03-31 10.35 8.9 8.91 10.27 486700.0 10.27
2020-03-30 10.19 8.48 9.76 8.97 477200.0 8.97
2020-03-27 10.78 9.75 10.57 9.95 174500.0 9.95
2020-03-26 11.31 10.31 10.55 11.12 743900.0 11.12
2020-03-25 11.21 9.7 10.83 10.6 461900.0 10.6
2020-03-24 11.6 10.3 10.6 10.57 328100.0 10.57
2020-03-23 10.29 8.85 9.57 10.1 279300.0 10.1
2020-03-20 10.24 8.71 9.3 9.48 684100.0 9.48
2020-03-19 9.24 6.64 8.12 8.91 447700.0 8.91
2020-03-18 12.12 8.14 11.06 8.16 423400.0 8.16
2020-03-17 13.54 11.68 13.41 11.81 454400.0 11.81
2020-03-16 14.78 12.44 14.78 13.13 510600.0 13.13
2020-03-13 15.3 12.81 13.38 15.28 408900.0 15.28
2020-03-12 13.07 11.33 12.81 12.39 396700.0 12.39
2020-03-11 15.3 14.13 14.64 14.31 316200.0 14.31
2020-03-10 15.4 13.98 14.85 15.3 324400.0 15.3
2020-03-09 14.46 13.05 14.4 13.95 374100.0 13.95
2020-03-06 15.84 14.49 14.73 14.9 420500.0 14.9
2020-03-05 15.84 14.18 15.67 14.96 376000.0 14.96
2020-03-04 16.17 13.58 14.2 16.17 417400.0 16.17
2020-03-03 15.6 13.46 15.26 13.7 478300.0 13.7
2020-03-02 17.4 15.09 17.31 15.37 323400.0 15.37
2020-02-28 17.33 16.04 16.19 17.28 410600.0 17.28
2020-02-27 18.0 16.42 17.35 16.69 408800.0 16.69
2020-02-26 18.43 17.42 18.21 17.85 408300.0 17.85
2020-02-25 19.56 17.76 18.39 17.92 587600.0 17.92
2020-02-24 20.26 18.74 19.74 19.83 343100.0 19.83
2020-02-21 21.41 20.05 21.41 20.56 190600.0 20.56
2020-02-20 21.95 20.42 20.91 21.64 319400.0 21.64
2020-02-19 22.37 20.89 22.37 21.01 277300.0 21.01
2020-02-18 24.15 21.54 23.77 22.31 251400.0 22.31