XNYS
Datos históricos de Cooper-Standard Holdings Inc.
Cooper-Standard Holdings Inc. · CPS
$21.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:43:04 UTC
- Variación en el periodo
- −33.94%
- Máximo
- US$47.98
- 17 de febrero de 2026
- Mínimo
- US$20.25
- 29 de septiembre de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.65 | 21.65 | 20.81 | 21.00 | −3.09% | 293,691.928 |
| 8 oct 2026 | 21.67 | 21.72 | 21.11 | 21.67 | −0.87% | 375,506.515 |
| 7 oct 2026 | 21.84 | 22.00 | 21.17 | 21.86 | −1.49% | 175,142.291 |
| 6 oct 2026 | 22.24 | 22.47 | 21.98 | 22.19 | +0.73% | 180,880.134 |
| 5 oct 2026 | 21.92 | 22.28 | 21.84 | 22.03 | +0.92% | 167,574.631 |
| 2 oct 2026 | 22.26 | 22.61 | 21.81 | 21.83 | −0.18% | 239,775.44 |
| 1 oct 2026 | 20.91 | 22.00 | 20.50 | 21.87 | +4.94% | 329,232.21 |
| 30 sep 2026 | 21.41 | 21.94 | 20.64 | 20.84 | −1.74% | 319,789.06 |
| 29 sep 2026 | 21.94 | 21.94 | 20.25 | 21.21 | −2.57% | 602,377.991 |
| 28 sep 2026 | 22.36 | 22.69 | 21.63 | 21.77 | −4.10% | 216,809.899 |
| 25 sep 2026 | 22.12 | 22.75 | 21.95 | 22.70 | +2.16% | 182,663.134 |
| 24 sep 2026 | 23.23 | 23.23 | 21.95 | 22.22 | −3.43% | 222,486.687 |
| 23 sep 2026 | 23.54 | 23.58 | 22.78 | 23.01 | −3.96% | 184,660.635 |
| 22 sep 2026 | 23.37 | 24.37 | 23.14 | 23.96 | +4.77% | 233,096.496 |
| 21 sep 2026 | 23.24 | 23.39 | 22.63 | 22.87 | −0.13% | 259,048.2 |
| 18 sep 2026 | 22.70 | 22.93 | 22.35 | 22.90 | +0.62% | 389,422.075 |
| 17 sep 2026 | 24.30 | 24.30 | 22.76 | 22.76 | −0.70% | 150,590.278 |
| 16 sep 2026 | 23.35 | 23.59 | 22.52 | 22.92 | −0.69% | 208,801.557 |
| 15 sep 2026 | 23.52 | 23.67 | 22.20 | 23.08 | −1.41% | 310,706.779 |
| 14 sep 2026 | 23.61 | 23.89 | 23.04 | 23.41 | −2.86% | 237,775.18 |
| 11 sep 2026 | 24.52 | 25.14 | 23.67 | 24.10 | +1.69% | 340,706.044 |
| 10 sep 2026 | 24.17 | 24.80 | 23.25 | 23.70 | −4.24% | 360,035.493 |
| 9 sep 2026 | 25.90 | 25.99 | 24.72 | 24.75 | −4.84% | 201,577.155 |
| 8 sep 2026 | 27.61 | 27.61 | 25.98 | 26.01 | −4.30% | 176,566.105 |
| 4 sep 2026 | 26.60 | 27.22 | 26.37 | 27.18 | +2.10% | 111,166.141 |
| 3 sep 2026 | 26.20 | 26.69 | 25.77 | 26.62 | +3.38% | 196,472.143 |
| 2 sep 2026 | 25.69 | 26.45 | 25.39 | 25.75 | +1.98% | 514,563.888 |
| 1 sep 2026 | 26.37 | 26.42 | 25.05 | 25.25 | −5.71% | 273,828.697 |
| 31 ago 2026 | 26.55 | 26.95 | 26.28 | 26.78 | +0.53% | 159,360.444 |
| 28 ago 2026 | 26.72 | 27.14 | 26.17 | 26.64 | +0.91% | 135,899.555 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.