Stockscreener 앱 받기
23.55
7.92%
1.665
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.78 | $21.53 | $2.25 | 891,491.0 | +7.63% |
| 2025-05-02 | $22.20 | $16.79 | $5.41 | 2,343,757.0 | +43.76% |
| 2025-05-01 | $15.40 | $14.50 | $0.905 | 256,504.0 | +3.75% |
| 2025-04-30 | $14.80 | $14.02 | $0.78 | 303,497.0 | -1.87% |
| 2025-04-29 | $14.96 | $14.37 | $0.59 | 210,739.0 | +2.33% |
| 2025-04-28 | $14.73 | $14.03 | $0.6983 | 298,674.0 | +3.03% |
| 2025-04-25 | $14.20 | $13.17 | $1.03 | 318,272.0 | +5.82% |
| 2025-04-24 | $13.45 | $12.63 | $0.82 | 245,985.0 | +5.35% |
| 2025-04-23 | $13.58 | $12.68 | $0.90 | 283,094.0 | +2.75% |
| 2025-04-22 | $12.40 | $11.73 | $0.67 | 193,116.0 | +4.38% |
| 2025-04-21 | $12.16 | $11.61 | $0.5575 | 192,759.0 | -2.63% |
| 2025-04-17 | $12.32 | $11.71 | $0.61 | 201,544.0 | +3.22% |
| 2025-04-16 | $12.61 | $11.48 | $1.13 | 316,545.0 | -7.31% |
| 2025-04-15 | $12.87 | $12.23 | $0.635 | 325,822.0 | +2.91% |
| 2025-04-14 | $12.60 | $11.72 | $0.88 | 265,296.0 | +2.15% |
| 2025-04-11 | $12.38 | $11.40 | $0.98 | 430,659.0 | -0.33% |
| 2025-04-10 | $12.62 | $11.54 | $1.08 | 399,028.0 | -6.25% |
| 2025-04-09 | $13.49 | $10.38 | $3.11 | 823,127.0 | +16.13% |
| 2025-04-08 | $13.04 | $10.91 | $2.13 | 590,688.0 | -9.71% |
| 2025-04-07 | $14.15 | $12.00 | $2.15 | 785,862.0 | -10.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.78 | $14.50 | $9.28 | 3,491,752.0 | +60.53% |
| 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% |
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.82 | $15.96 | $4.86 | 4,275,003.0 | +10.15% |
| 2023-11 | $19.34 | $11.81 | $7.53 | 5,204,211.0 | +42.83% |
| 2023-10 | $14.16 | $11.24 | $2.92 | 3,572,321.0 | -7.45% |
| 2023-09 | $17.29 | $11.92 | $5.37 | 4,971,688.0 | -10.17% |
| 2023-08 | $22.74 | $14.21 | $8.53 | 4,314,083.0 | -18.89% |
| 2023-07 | $18.50 | $13.50 | $5.00 | 3,991,996.0 | +29.17% |
| 2023-06 | $15.57 | $10.48 | $5.09 | 7,087,980.0 | +31.19% |
| 2023-05 | $13.58 | $9.87 | $3.71 | 2,433,120.0 | -19.18% |
| 2023-04 | $14.24 | $10.75 | $3.49 | 2,255,342.0 | -5.55% |
| 2023-03 | $17.39 | $12.50 | $4.89 | 3,229,734.0 | -10.72% |
| 2023-02 | $18.95 | $14.63 | $4.32 | 3,390,926.0 | -4.55% |
| 2023-01 | $16.80 | $9.24 | $7.56 | 5,515,817.0 | +84.44% |
0.85%
0.10%
자본화:
|
볼륨(24시간):