Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Std Holdings Inc (NY: CPS )

13.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.22 13.95 12.17 13.42 881,170 +1.39(+11.55%)
Sep 28, 2023 13.09 13.16 11.92 12.03 540,374 -0.92(-7.10%)
Sep 27, 2023 14.11 14.26 12.70 12.95 266,888 -0.97(-6.97%)
Sep 26, 2023 14.18 14.39 13.89 13.92 118,510 -0.42(-2.93%)
Sep 25, 2023 14.33 14.35 14.19 14.34 122,307 -0.19(-1.31%)
Sep 22, 2023 14.53 14.99 14.50 14.53 79,412 +0.07(+0.48%)
Sep 21, 2023 14.92 15.01 14.38 14.46 114,178 -0.72(-4.74%)
Sep 20, 2023 15.81 16.24 15.14 15.18 128,386 -0.55(-3.50%)
Sep 19, 2023 15.68 17.29 15.67 15.73 225,570 +0.08(+0.51%)
Sep 18, 2023 15.16 16.03 14.67 15.65 183,237 +0.37(+2.42%)
Sep 15, 2023 14.60 15.40 14.34 15.28 572,562 +0.54(+3.66%)
Sep 14, 2023 14.04 14.78 13.97 14.74 224,324 +0.76(+5.44%)
Sep 13, 2023 13.93 14.20 13.68 13.98 284,171 +0.00(+0.00%)
Sep 12, 2023 14.16 14.41 13.93 13.98 477,787 -0.27(-1.89%)
Sep 11, 2023 14.39 14.48 13.80 14.25 185,950 +0.08(+0.56%)
Sep 08, 2023 14.36 14.43 13.99 14.17 126,688 -0.22(-1.53%)
Sep 07, 2023 15.00 15.00 14.37 14.39 132,464 -0.59(-3.94%)
Sep 06, 2023 15.11 15.41 14.71 14.98 76,162 -0.15(-0.99%)
Sep 05, 2023 15.12 15.24 14.72 15.13 106,192 -0.29(-1.88%)
Sep 01, 2023 15.10 15.68 14.95 15.42 129,161 +0.48(+3.21%)
Aug 31, 2023 15.32 15.61 14.85 14.94 86,554 -0.33(-2.16%)
Aug 30, 2023 15.05 15.48 15.01 15.27 84,138 +0.13(+0.86%)
Aug 29, 2023 14.50 15.50 14.21 15.14 151,190 +0.77(+5.36%)
Aug 28, 2023 14.87 15.17 14.34 14.37 115,313 -0.51(-3.43%)
Aug 25, 2023 15.53 15.68 14.82 14.88 154,097 -0.47(-3.06%)
Aug 24, 2023 15.96 15.96 15.26 15.35 140,860 -0.51(-3.22%)
Aug 23, 2023 15.78 16.26 15.78 15.86 110,293 +0.04(+0.25%)
Aug 22, 2023 15.87 16.15 15.43 15.82 113,855 +0.04(+0.25%)
Aug 21, 2023 16.26 16.51 15.60 15.78 114,169 -0.50(-3.07%)
Aug 18, 2023 15.93 16.53 15.92 16.28 118,006 +0.10(+0.62%)
Aug 17, 2023 16.18 16.88 15.95 16.18 146,484 +0.06(+0.37%)
Aug 16, 2023 17.06 17.46 16.10 16.12 178,237 -1.02(-5.95%)
Aug 15, 2023 18.18 18.27 17.08 17.14 123,434 -1.35(-7.30%)
Aug 14, 2023 18.21 18.88 17.68 18.49 143,468 +0.12(+0.65%)
Aug 11, 2023 18.18 18.49 17.91 18.37 110,688 -0.07(-0.38%)
Aug 10, 2023 18.67 19.34 18.32 18.44 112,755 -0.22(-1.18%)
Aug 09, 2023 19.80 19.82 18.00 18.66 229,949 -0.96(-4.89%)
Aug 08, 2023 21.45 21.54 19.14 19.62 351,983 -2.67(-11.98%)
Aug 07, 2023 21.77 22.74 21.22 22.29 703,941 +0.59(+2.72%)
Aug 04, 2023 20.85 21.74 18.51 21.70 462,603 +3.19(+17.23%)
Aug 03, 2023 18.67 18.81 17.88 18.51 189,610 -0.46(-2.42%)
Aug 02, 2023 18.73 19.02 18.23 18.97 217,532 -0.07(-0.37%)
Aug 01, 2023 18.22 19.13 18.09 19.04 170,407 +0.62(+3.37%)
Jul 31, 2023 17.86 18.50 17.76 18.42 205,294 +0.67(+3.77%)
Jul 28, 2023 17.54 18.00 17.09 17.75 150,845 +0.58(+3.38%)
Jul 27, 2023 18.21 18.26 17.16 17.17 356,893 -0.50(-2.83%)
Jul 26, 2023 16.95 17.70 16.95 17.67 322,471 +0.61(+3.58%)
Jul 25, 2023 16.60 17.45 16.55 17.06 187,663 +0.16(+0.95%)
Jul 24, 2023 16.19 16.93 15.79 16.90 144,911 +0.69(+4.26%)
Jul 21, 2023 16.76 17.17 16.11 16.21 337,389 -0.11(-0.67%)
Jul 20, 2023 16.17 16.56 15.61 16.32 169,146 -0.12(-0.73%)
Jul 19, 2023 16.43 16.95 16.13 16.44 222,552 +0.25(+1.54%)
Jul 18, 2023 14.95 17.39 14.95 16.19 315,037 +1.28(+8.58%)
Jul 17, 2023 13.90 15.13 13.86 14.91 164,382 +0.96(+6.88%)
Jul 14, 2023 14.26 14.26 13.66 13.95 118,118 -0.39(-2.72%)
Jul 13, 2023 14.73 14.73 14.24 14.34 99,782 -0.26(-1.78%)
Jul 12, 2023 14.60 14.88 14.50 14.60 111,842 +0.39(+2.74%)
Jul 11, 2023 14.40 14.52 13.85 14.21 130,354 +0.05(+0.35%)
Jul 10, 2023 14.09 14.50 14.05 14.16 118,113 +0.01(+0.07%)
Jul 07, 2023 14.07 14.55 14.07 14.15 227,155 +0.14(+1.00%)
Jul 06, 2023 13.75 14.16 13.50 14.01 302,579 +0.08(+0.57%)
Jul 05, 2023 15.00 15.00 13.91 13.93 163,016 -0.97(-6.51%)
Jul 03, 2023 14.10 14.92 13.97 14.90 146,681 +0.64(+4.49%)
Jun 30, 2023 14.69 15.49 14.18 14.26 476,885 -0.27(-1.86%)
Jun 29, 2023 14.98 15.57 14.37 14.53 265,894 -0.38(-2.55%)
Jun 28, 2023 14.70 15.41 14.31 14.91 304,806 +0.31(+2.12%)
Jun 27, 2023 12.64 14.68 12.39 14.60 195,259 +2.02(+16.06%)
Jun 26, 2023 12.70 13.30 11.81 12.58 315,067 -0.18(-1.41%)
Jun 23, 2023 14.32 14.59 12.45 12.76 1,610,091 -1.98(-13.43%)
Jun 22, 2023 14.97 15.45 14.54 14.74 244,863 -0.51(-3.34%)
Jun 21, 2023 14.47 15.57 14.18 15.25 375,341 +0.93(+6.49%)
Jun 20, 2023 13.08 14.50 13.08 14.32 374,546 +1.45(+11.27%)
Jun 16, 2023 13.39 14.09 12.71 12.87 1,507,102 -0.30(-2.28%)
Jun 15, 2023 11.89 13.49 11.83 13.17 353,011 +1.67(+14.52%)
May 08, 2023 11.53 11.88 11.18 11.50 118,785 +0.00(+0.00%)
May 05, 2023 11.33 12.07 11.26 11.50 141,025 +0.28(+2.50%)
May 04, 2023 11.55 11.71 9.865 11.22 281,516 -1.34(-10.67%)
May 03, 2023 13.07 13.43 12.56 12.56 110,398 -0.64(-4.85%)
May 02, 2023 13.40 13.46 12.72 13.20 98,426 -0.28(-2.08%)
May 01, 2023 13.45 13.58 13.30 13.48 89,771 +0.03(+0.22%)
Apr 28, 2023 12.55 13.96 12.47 13.45 136,745 +0.86(+6.83%)
Apr 27, 2023 11.80 12.64 11.66 12.59 97,406 +1.01(+8.72%)
Apr 26, 2023 10.92 11.89 10.90 11.58 215,940 +0.63(+5.75%)
Apr 25, 2023 11.33 11.61 10.90 10.95 191,027 -0.43(-3.78%)
Apr 24, 2023 11.22 11.45 11.05 11.38 79,583 +0.14(+1.25%)
Apr 21, 2023 11.22 11.43 10.75 11.24 133,366 +0.04(+0.36%)
Apr 20, 2023 11.62 11.92 11.18 11.20 94,840 -0.66(-5.56%)
Apr 19, 2023 12.09 12.21 11.80 11.86 92,314 -0.42(-3.42%)
Apr 18, 2023 12.60 12.66 12.12 12.28 100,834 -0.22(-1.76%)
Apr 17, 2023 12.84 13.07 12.49 12.50 144,928 -0.24(-1.88%)
Apr 14, 2023 13.03 13.36 12.68 12.74 75,748 -0.26(-2.00%)
Apr 13, 2023 13.20 13.37 12.94 13.00 59,320 -0.05(-0.38%)
Apr 12, 2023 13.30 13.30 12.93 13.05 87,496 -0.11(-0.84%)
Apr 11, 2023 12.84 13.34 12.74 13.16 98,227 +0.45(+3.54%)
Apr 10, 2023 12.11 12.85 11.63 12.71 131,884 +0.56(+4.61%)
Apr 06, 2023 12.26 12.57 11.96 12.15 120,936 -0.13(-1.06%)
Apr 05, 2023 12.89 12.89 12.03 12.28 158,479 -0.79(-6.04%)
Apr 04, 2023 13.89 13.89 12.89 13.07 122,146 -0.78(-5.63%)
Apr 03, 2023 14.20 14.24 13.70 13.85 114,094 -0.39(-2.74%)
Mar 31, 2023 13.74 14.33 13.74 14.24 138,791 +0.75(+5.56%)
Mar 30, 2023 13.72 13.80 13.42 13.49 60,515 +0.07(+0.52%)
Mar 29, 2023 13.95 14.06 13.42 13.42 115,317 -0.31(-2.26%)
Mar 28, 2023 13.49 14.12 13.49 13.73 104,566 +0.13(+0.96%)
Mar 27, 2023 13.60 13.94 13.14 13.60 98,200 +0.38(+2.87%)
Mar 24, 2023 13.06 13.52 12.63 13.22 110,629 -0.03(-0.23%)
Mar 23, 2023 13.25 13.63 13.00 13.25 108,552 +0.19(+1.45%)
Mar 22, 2023 14.03 14.03 13.06 13.06 79,738 -0.70(-5.09%)
Mar 21, 2023 13.76 14.11 13.56 13.76 128,924 +0.62(+4.72%)
Mar 20, 2023 13.31 13.41 12.75 13.14 102,152 +0.19(+1.47%)
Mar 17, 2023 13.57 13.69 12.82 12.95 425,092 -1.00(-7.17%)
Mar 16, 2023 12.71 14.04 12.50 13.95 158,944 +0.90(+6.90%)
Mar 15, 2023 14.04 14.08 12.81 13.05 179,000 -1.67(-11.35%)
Mar 14, 2023 14.53 15.02 14.32 14.72 183,954 +0.65(+4.62%)
Mar 13, 2023 14.59 14.92 13.88 14.07 144,592 -1.20(-7.86%)
Mar 10, 2023 15.63 15.63 14.70 15.27 161,963 -0.49(-3.11%)
Mar 09, 2023 16.40 16.88 15.67 15.76 137,822 -0.72(-4.37%)
Mar 08, 2023 15.75 16.55 15.47 16.48 124,310 +0.75(+4.77%)
Mar 07, 2023 16.20 16.49 15.63 15.73 93,340 -0.42(-2.60%)
Mar 06, 2023 16.89 17.39 16.03 16.15 222,875 -0.72(-4.27%)
Mar 03, 2023 16.23 16.92 16.00 16.87 137,656 +0.83(+5.17%)
Mar 02, 2023 15.52 16.30 15.21 16.04 106,039 +0.14(+0.88%)
Mar 01, 2023 16.11 16.52 15.66 15.90 106,731 -0.05(-0.31%)
Feb 28, 2023 15.56 16.30 15.55 15.95 111,808 +0.38(+2.44%)
Feb 27, 2023 15.67 16.10 15.42 15.57 80,465 +0.12(+0.78%)
Feb 24, 2023 15.38 15.74 15.10 15.45 89,874 -0.32(-2.03%)
Feb 23, 2023 15.89 16.29 15.27 15.77 109,368 -0.01(-0.06%)
Feb 22, 2023 14.78 16.06 14.64 15.78 214,294 +0.99(+6.69%)
Feb 21, 2023 14.81 15.35 14.63 14.79 186,422 -0.36(-2.38%)
Feb 17, 2023 16.79 16.79 14.78 15.15 339,912 -2.53(-14.31%)
Feb 16, 2023 17.74 18.12 17.35 17.68 239,629 -0.64(-3.49%)
Feb 15, 2023 17.28 18.55 16.77 18.32 128,298 +0.81(+4.63%)
Feb 14, 2023 17.20 17.72 16.95 17.51 97,217 +0.12(+0.69%)
Feb 13, 2023 17.30 17.71 16.86 17.39 161,624 +0.13(+0.75%)
Feb 10, 2023 17.91 18.15 16.80 17.26 192,621 -0.94(-5.16%)
Feb 09, 2023 17.81 18.95 17.60 18.20 255,895 +0.64(+3.64%)
Feb 08, 2023 16.77 17.85 16.57 17.56 112,701 +0.50(+2.93%)
Feb 07, 2023 17.51 17.69 16.27 17.06 168,962 -0.55(-3.12%)
Feb 06, 2023 16.87 17.79 16.73 17.61 132,414 +0.54(+3.16%)
Feb 03, 2023 16.68 17.81 16.68 17.07 117,445 -0.04(-0.23%)
Feb 02, 2023 18.16 18.44 16.30 17.11 303,882 -0.23(-1.33%)
Feb 01, 2023 16.69 17.64 16.48 17.34 347,782 +0.63(+3.77%)
Jan 31, 2023 15.62 16.80 15.42 16.71 349,015 +1.51(+9.93%)
Jan 30, 2023 14.87 15.57 14.78 15.20 238,611 +0.15(+1.00%)
Jan 27, 2023 13.25 15.41 13.25 15.05 495,124 +1.99(+15.24%)
Jan 26, 2023 12.55 13.14 12.17 13.06 139,320 +0.74(+6.01%)
Jan 25, 2023 12.39 12.62 12.08 12.32 97,294 -0.36(-2.84%)
Jan 24, 2023 12.69 13.00 12.27 12.68 90,646 -0.43(-3.28%)
Jan 23, 2023 12.59 13.15 12.34 13.11 149,136 +0.61(+4.88%)
Jan 20, 2023 12.50 13.37 12.50 12.50 177,860 +0.06(+0.48%)
Jan 19, 2023 12.95 13.06 12.16 12.44 185,707 -0.87(-6.54%)
Jan 18, 2023 13.38 14.00 13.11 13.31 223,353 +0.21(+1.60%)
Jan 17, 2023 12.05 13.31 12.05 13.10 238,927 +0.80(+6.50%)
Jan 13, 2023 14.26 14.49 11.55 12.30 605,705 -1.96(-13.74%)
Jan 12, 2023 13.35 14.34 13.32 14.26 439,737 +1.03(+7.79%)
Jan 11, 2023 12.90 13.46 12.63 13.23 317,508 +0.53(+4.17%)
Jan 10, 2023 11.76 12.76 11.59 12.70 327,099 +0.98(+8.36%)
Jan 09, 2023 11.60 11.98 10.82 11.72 298,640 +0.38(+3.35%)
Jan 06, 2023 10.84 11.57 10.70 11.34 266,288 +0.69(+6.48%)
Jan 05, 2023 10.36 10.78 10.01 10.65 239,624 +0.35(+3.40%)
Jan 04, 2023 9.600 10.48 9.600 10.30 258,128 +0.85(+8.99%)
Jan 03, 2023 9.300 10.22 9.240 9.450 375,205 +0.39(+4.30%)
Dec 30, 2022 8.660 9.820 8.660 9.060 380,343 +0.38(+4.38%)
Dec 29, 2022 7.860 8.897 7.580 8.680 494,599 +1.15(+15.27%)
Dec 28, 2022 6.700 7.870 6.700 7.530 493,290 +0.72(+10.57%)
Dec 27, 2022 6.600 7.170 6.490 6.810 266,811 +0.31(+4.77%)
Dec 23, 2022 6.360 6.540 6.230 6.500 105,845 +0.12(+1.88%)
Dec 22, 2022 6.630 6.630 6.170 6.380 113,188 -0.40(-5.90%)
Dec 21, 2022 6.420 6.980 6.420 6.780 102,110 +0.50(+7.96%)
Dec 20, 2022 6.090 6.330 6.032 6.280 119,069 +0.14(+2.28%)
Dec 19, 2022 6.430 6.430 5.920 6.140 181,935 -0.42(-6.40%)
Dec 16, 2022 6.170 6.560 6.070 6.560 638,312 +0.25(+3.96%)
Dec 15, 2022 6.520 6.680 6.230 6.310 118,819 -0.40(-5.96%)
Dec 14, 2022 6.510 7.010 6.510 6.710 141,987 +0.17(+2.60%)
Dec 13, 2022 6.750 6.895 6.365 6.540 156,247 -0.04(-0.61%)
Dec 12, 2022 6.260 6.650 6.119 6.580 96,543 +0.32(+5.11%)
Dec 09, 2022 6.240 6.560 6.240 6.260 108,532 +0.00(+0.00%)
Dec 08, 2022 6.060 6.325 5.980 6.260 133,020 +0.26(+4.33%)
Dec 07, 2022 6.220 6.307 5.925 6.000 191,556 -0.27(-4.31%)
Dec 06, 2022 6.510 6.560 6.200 6.270 117,386 -0.22(-3.39%)
Dec 05, 2022 6.610 6.770 6.460 6.490 153,052 -0.35(-5.12%)
Dec 02, 2022 6.630 6.880 6.610 6.840 115,412 -0.03(-0.44%)
Dec 01, 2022 6.950 7.240 6.800 6.870 103,260 -0.20(-2.83%)
Nov 30, 2022 6.810 7.120 6.610 7.070 118,044 +0.35(+5.21%)
Nov 29, 2022 6.560 6.929 6.560 6.720 117,751 +0.09(+1.36%)
Nov 28, 2022 7.030 7.059 6.600 6.630 112,560 -0.60(-8.30%)
Nov 25, 2022 7.130 7.240 6.895 7.230 58,717 +0.18(+2.55%)
Nov 23, 2022 6.640 7.175 6.435 7.050 155,334 +0.40(+6.02%)
Nov 22, 2022 6.790 7.050 6.610 6.650 113,092 -0.15(-2.21%)
Nov 21, 2022 7.560 7.560 6.680 6.800 188,340 -0.64(-8.60%)
Nov 18, 2022 7.390 7.531 7.240 7.440 98,976 +0.20(+2.76%)
Nov 17, 2022 7.260 7.510 7.170 7.240 110,877 -0.25(-3.34%)
Nov 16, 2022 7.840 7.850 7.280 7.490 143,418 -0.37(-4.71%)
Nov 15, 2022 8.100 8.650 7.790 7.860 225,496 +0.40(+5.36%)
Nov 14, 2022 8.100 8.130 7.430 7.460 122,265 -0.66(-8.13%)
Nov 11, 2022 7.750 8.438 7.750 8.120 140,841 +0.34(+4.37%)
Nov 10, 2022 7.860 7.950 7.684 7.780 129,004 +0.28(+3.73%)
Nov 09, 2022 7.490 7.650 7.330 7.500 86,704 -0.13(-1.70%)
Nov 08, 2022 7.710 7.934 7.540 7.630 69,001 -0.03(-0.39%)
Nov 07, 2022 7.710 7.810 7.372 7.660 86,193 +0.06(+0.79%)
Nov 04, 2022 7.580 7.640 7.120 7.600 172,685 +0.14(+1.88%)
Nov 03, 2022 7.020 7.850 6.617 7.460 202,054 +0.45(+6.42%)
Nov 02, 2022 9.400 9.400 6.895 7.010 390,777 -2.52(-26.44%)
Nov 01, 2022 9.670 9.850 9.190 9.530 297,275 +0.03(+0.32%)
Oct 31, 2022 9.400 9.730 8.990 9.500 200,070 +0.10(+1.06%)
Oct 28, 2022 9.020 9.540 8.770 9.400 198,392 +0.40(+4.44%)
Oct 27, 2022 8.650 9.390 8.413 9.000 209,222 +0.62(+7.40%)
Oct 26, 2022 8.130 8.470 7.910 8.380 172,459 +0.25(+3.08%)
Oct 25, 2022 7.060 8.240 7.060 8.130 107,719 +1.00(+14.03%)
Oct 24, 2022 6.630 7.270 6.070 7.130 286,267 +0.53(+8.03%)
Oct 21, 2022 6.420 6.700 6.250 6.600 142,060 +0.28(+4.43%)
Oct 20, 2022 6.460 6.780 6.225 6.320 159,347 -0.16(-2.47%)
Oct 19, 2022 6.470 6.560 6.210 6.480 172,619 -0.11(-1.67%)
Oct 18, 2022 6.520 7.000 6.450 6.590 147,429 +0.10(+1.54%)
Oct 17, 2022 6.570 6.615 6.380 6.490 75,979 +0.18(+2.85%)
Oct 14, 2022 6.540 6.660 6.190 6.310 102,065 -0.02(-0.32%)
Oct 13, 2022 6.220 6.450 6.120 6.330 102,233 -0.13(-2.01%)
Oct 12, 2022 6.420 6.525 6.170 6.460 79,056 +0.00(+0.00%)
Oct 11, 2022 6.240 6.790 6.140 6.460 114,161 +0.14(+2.22%)
Oct 10, 2022 6.620 6.705 6.160 6.320 120,456 -0.26(-3.95%)
Oct 07, 2022 6.620 6.750 6.330 6.580 167,146 -0.24(-3.52%)
Oct 06, 2022 6.600 6.830 6.510 6.820 79,245 +0.23(+3.49%)
Oct 05, 2022 6.370 6.720 6.219 6.590 149,363 -0.20(-2.95%)
Oct 04, 2022 6.070 6.920 6.060 6.790 148,778 +0.94(+16.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.