U.S. markets open in 4 hours 54 minutes
F S&P 500
5,080.00 +33.50 (+0.66%) F Dow Jones
38,224.00 +155.00 (+0.41%) F Nasdaq
17,591.75 +153.50 (+0.88%) E-mini Russell 2000 Index Futur
2,014.70 +25.00 (+1.26%) Petróleo
79.65 +0.65 (+0.82%) Oro
2,316.50 +5.50 (+0.24%)
Cooper-Standard Holdings Inc. (CPS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 15.51 | 15.94 | 15.27 | 15.39 | 15.39 | 61,300 |
| 30 abr 2024 | 15.47 | 15.56 | 15.11 | 15.43 | 15.43 | 90,800 |
| 29 abr 2024 | 16.24 | 16.55 | 15.59 | 15.79 | 15.79 | 72,000 |
| 26 abr 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 47,000 |
| 25 abr 2024 | 15.07 | 15.43 | 14.79 | 15.37 | 15.37 | 63,800 |
| 24 abr 2024 | 15.52 | 15.76 | 15.21 | 15.45 | 15.45 | 80,200 |
| 23 abr 2024 | 15.62 | 16.04 | 15.38 | 15.55 | 15.55 | 88,900 |
| 22 abr 2024 | 15.85 | 15.85 | 15.41 | 15.51 | 15.51 | 58,300 |
| 19 abr 2024 | 15.22 | 15.84 | 15.22 | 15.75 | 15.75 | 92,600 |
| 18 abr 2024 | 15.15 | 15.67 | 15.03 | 15.31 | 15.31 | 117,000 |
| 17 abr 2024 | 15.60 | 15.88 | 15.03 | 15.14 | 15.14 | 89,300 |
| 16 abr 2024 | 15.83 | 15.87 | 15.33 | 15.46 | 15.46 | 107,800 |
| 15 abr 2024 | 17.29 | 17.29 | 15.97 | 16.10 | 16.10 | 120,000 |
| 12 abr 2024 | 18.11 | 18.13 | 16.79 | 17.27 | 17.27 | 136,600 |
| 11 abr 2024 | 17.75 | 18.73 | 17.36 | 18.29 | 18.29 | 149,500 |
| 10 abr 2024 | 18.23 | 18.53 | 17.44 | 17.67 | 17.67 | 125,800 |
| 09 abr 2024 | 18.04 | 19.21 | 18.04 | 18.99 | 18.99 | 147,200 |
| 08 abr 2024 | 16.45 | 18.31 | 16.45 | 18.04 | 18.04 | 151,700 |
| 05 abr 2024 | 15.78 | 16.18 | 15.69 | 16.15 | 16.15 | 71,600 |
| 04 abr 2024 | 16.27 | 16.68 | 15.73 | 15.85 | 15.85 | 94,000 |
| 03 abr 2024 | 15.53 | 16.04 | 15.53 | 15.98 | 15.98 | 78,500 |
| 02 abr 2024 | 15.18 | 15.90 | 15.07 | 15.68 | 15.68 | 134,900 |
| 01 abr 2024 | 16.66 | 16.68 | 15.67 | 15.83 | 15.83 | 103,500 |
| 28 mar 2024 | 16.60 | 17.00 | 16.45 | 16.56 | 16.56 | 120,200 |
| 27 mar 2024 | 15.67 | 16.50 | 15.58 | 16.49 | 16.49 | 82,400 |
| 26 mar 2024 | 15.61 | 15.97 | 15.45 | 15.51 | 15.51 | 95,000 |
| 25 mar 2024 | 15.37 | 15.57 | 15.08 | 15.33 | 15.33 | 60,000 |
| 22 mar 2024 | 15.64 | 15.85 | 15.26 | 15.26 | 15.26 | 81,100 |
| 21 mar 2024 | 15.34 | 15.86 | 15.16 | 15.73 | 15.73 | 95,700 |
| 20 mar 2024 | 14.35 | 15.33 | 14.35 | 15.18 | 15.18 | 125,300 |
| 19 mar 2024 | 13.89 | 14.49 | 13.84 | 14.49 | 14.49 | 99,700 |
| 18 mar 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 90,300 |
| 15 mar 2024 | 14.13 | 14.57 | 14.08 | 14.18 | 14.18 | 330,900 |
| 14 mar 2024 | 14.43 | 14.70 | 14.09 | 14.19 | 14.19 | 126,000 |
| 13 mar 2024 | 14.43 | 14.90 | 14.43 | 14.60 | 14.60 | 112,200 |
| 12 mar 2024 | 14.24 | 14.66 | 13.90 | 14.57 | 14.57 | 122,100 |
| 11 mar 2024 | 14.11 | 14.26 | 13.99 | 14.26 | 14.26 | 93,200 |
| 08 mar 2024 | 14.39 | 14.68 | 14.04 | 14.23 | 14.23 | 139,700 |
| 07 mar 2024 | 14.37 | 14.54 | 14.03 | 14.19 | 14.19 | 112,500 |
| 06 mar 2024 | 14.43 | 14.66 | 14.00 | 14.18 | 14.18 | 150,100 |
| 05 mar 2024 | 13.87 | 14.43 | 13.80 | 14.23 | 14.23 | 124,500 |
| 04 mar 2024 | 14.25 | 14.50 | 13.80 | 14.10 | 14.10 | 149,700 |
| 01 mar 2024 | 14.11 | 14.35 | 13.76 | 14.07 | 14.07 | 172,200 |
| 29 feb 2024 | 14.20 | 14.46 | 13.93 | 14.06 | 14.06 | 133,100 |
| 28 feb 2024 | 13.76 | 14.13 | 13.76 | 13.90 | 13.90 | 142,400 |
| 27 feb 2024 | 14.51 | 14.67 | 13.83 | 14.01 | 14.01 | 171,000 |
| 26 feb 2024 | 13.50 | 14.32 | 13.36 | 14.29 | 14.29 | 246,500 |
| 23 feb 2024 | 13.53 | 13.83 | 13.18 | 13.44 | 13.44 | 325,800 |
| 22 feb 2024 | 14.38 | 14.40 | 13.51 | 13.53 | 13.53 | 494,200 |
| 21 feb 2024 | 14.40 | 14.74 | 14.12 | 14.30 | 14.30 | 223,100 |
| 20 feb 2024 | 13.96 | 14.85 | 13.50 | 14.54 | 14.54 | 413,500 |
| 16 feb 2024 | 16.79 | 16.90 | 13.79 | 14.16 | 14.16 | 1,207,300 |
| 15 feb 2024 | 18.89 | 19.52 | 18.77 | 19.20 | 19.20 | 252,400 |
| 14 feb 2024 | 17.63 | 18.65 | 17.50 | 18.61 | 18.61 | 131,200 |
| 13 feb 2024 | 17.79 | 18.08 | 17.21 | 17.26 | 17.26 | 230,000 |
| 12 feb 2024 | 18.11 | 18.96 | 18.11 | 18.89 | 18.89 | 235,100 |
| 09 feb 2024 | 17.44 | 18.00 | 17.23 | 17.90 | 17.90 | 151,200 |
| 08 feb 2024 | 16.95 | 17.42 | 16.92 | 17.21 | 17.21 | 155,100 |
| 07 feb 2024 | 17.29 | 17.29 | 16.64 | 16.96 | 16.96 | 136,100 |
| 06 feb 2024 | 16.74 | 17.27 | 16.74 | 17.16 | 17.16 | 94,800 |
| 05 feb 2024 | 17.11 | 17.11 | 16.36 | 16.98 | 16.98 | 207,800 |
| 02 feb 2024 | 17.32 | 17.69 | 16.85 | 17.45 | 17.45 | 187,100 |
| 01 feb 2024 | 17.80 | 18.12 | 17.20 | 17.68 | 17.68 | 80,800 |
| 31 ene 2024 | 17.87 | 18.42 | 17.54 | 17.59 | 17.59 | 145,400 |
| 30 ene 2024 | 17.90 | 19.00 | 17.40 | 18.02 | 18.02 | 241,200 |
| 29 ene 2024 | 16.69 | 17.19 | 16.26 | 17.13 | 17.13 | 140,100 |
| 26 ene 2024 | 17.40 | 17.68 | 16.61 | 16.79 | 16.79 | 74,600 |
| 25 ene 2024 | 17.17 | 17.29 | 16.53 | 17.26 | 17.26 | 167,500 |
| 24 ene 2024 | 18.01 | 18.01 | 16.65 | 16.74 | 16.74 | 108,800 |
| 23 ene 2024 | 17.90 | 17.96 | 17.54 | 17.75 | 17.75 | 108,600 |
| 22 ene 2024 | 16.97 | 17.74 | 16.85 | 17.42 | 17.42 | 119,700 |
| 19 ene 2024 | 16.63 | 17.07 | 16.36 | 16.72 | 16.72 | 138,000 |
| 18 ene 2024 | 16.83 | 16.86 | 16.02 | 16.57 | 16.57 | 115,400 |
| 17 ene 2024 | 16.01 | 16.62 | 15.80 | 16.59 | 16.59 | 141,300 |
| 16 ene 2024 | 16.41 | 16.61 | 16.11 | 16.40 | 16.40 | 119,900 |
| 12 ene 2024 | 17.03 | 17.24 | 16.44 | 16.65 | 16.65 | 127,100 |
| 11 ene 2024 | 17.13 | 17.24 | 16.78 | 16.92 | 16.92 | 101,200 |
| 10 ene 2024 | 17.24 | 17.58 | 16.96 | 17.19 | 17.19 | 127,100 |
| 09 ene 2024 | 17.76 | 17.95 | 17.45 | 17.52 | 17.52 | 137,800 |
| 08 ene 2024 | 17.55 | 18.39 | 17.17 | 18.16 | 18.16 | 92,200 |
| 05 ene 2024 | 17.31 | 18.04 | 17.01 | 17.64 | 17.64 | 218,500 |
| 04 ene 2024 | 17.30 | 17.49 | 16.87 | 17.01 | 17.01 | 139,600 |
| 03 ene 2024 | 18.29 | 18.38 | 17.42 | 17.49 | 17.49 | 124,000 |
| 02 ene 2024 | 19.28 | 19.28 | 18.50 | 18.74 | 18.74 | 140,800 |
| 29 dic 2023 | 20.38 | 20.75 | 19.45 | 19.54 | 19.54 | 153,600 |
| 28 dic 2023 | 20.31 | 20.50 | 19.80 | 20.17 | 20.17 | 135,600 |
| 27 dic 2023 | 20.00 | 20.66 | 19.86 | 20.38 | 20.38 | 140,300 |
| 26 dic 2023 | 19.00 | 20.82 | 19.00 | 20.06 | 20.06 | 221,500 |
| 22 dic 2023 | 17.91 | 18.93 | 17.54 | 18.70 | 18.70 | 201,000 |
| 21 dic 2023 | 17.33 | 17.56 | 16.97 | 17.53 | 17.53 | 68,700 |
| 20 dic 2023 | 17.89 | 17.96 | 16.79 | 16.83 | 16.83 | 108,500 |
| 19 dic 2023 | 17.67 | 18.15 | 17.44 | 17.89 | 17.89 | 110,400 |
| 18 dic 2023 | 17.04 | 17.94 | 16.80 | 17.44 | 17.44 | 162,200 |
| 15 dic 2023 | 18.44 | 18.44 | 16.05 | 17.10 | 17.10 | 1,338,000 |
| 14 dic 2023 | 17.90 | 18.76 | 17.90 | 18.33 | 18.33 | 152,600 |
| 13 dic 2023 | 16.15 | 17.48 | 15.97 | 17.36 | 17.36 | 197,700 |
| 12 dic 2023 | 16.65 | 16.66 | 16.00 | 16.28 | 16.28 | 117,300 |
| 11 dic 2023 | 16.90 | 16.90 | 16.16 | 16.43 | 16.43 | 103,100 |
| 08 dic 2023 | 16.56 | 17.05 | 16.43 | 16.93 | 16.93 | 84,000 |
| 07 dic 2023 | 17.00 | 17.00 | 16.35 | 16.60 | 16.60 | 124,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.