Stockscreener 앱 받기
38.40
1.66%
-0.65
시간 외 거래:
38.40
Cooper Standard Holdings Inc 주식 (CPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $39.79 | $37.83 | $1.96 | 182,733.0 | -1.66% |
| 2025-09-04 | $39.36 | $37.91 | $1.45 | 195,400.0 | +2.57% |
| 2025-09-03 | $39.50 | $37.77 | $1.73 | 262,943.0 | -0.68% |
| 2025-09-02 | $38.40 | $35.54 | $2.86 | 276,353.0 | +4.10% |
| 2025-08-29 | $37.02 | $35.75 | $1.27 | 186,220.0 | +1.91% |
| 2025-08-28 | $36.50 | $35.37 | $1.13 | 229,339.0 | +1.52% |
| 2025-08-27 | $36.15 | $34.55 | $1.60 | 201,840.0 | +1.05% |
| 2025-08-26 | $35.25 | $34.01 | $1.24 | 147,804.0 | +3.28% |
| 2025-08-25 | $34.83 | $33.37 | $1.46 | 186,359.0 | -0.23% |
| 2025-08-22 | $35.11 | $33.47 | $1.64 | 334,219.0 | -0.38% |
| 2025-08-21 | $35.11 | $30.22 | $4.89 | 853,521.0 | +16.38% |
| 2025-08-20 | $29.48 | $28.28 | $1.20 | 165,704.0 | +3.08% |
| 2025-08-19 | $29.50 | $28.44 | $1.06 | 86,433.0 | -0.56% |
| 2025-08-18 | $29.24 | $28.53 | $0.71 | 123,065.0 | +1.02% |
| 2025-08-15 | $29.06 | $28.27 | $0.785 | 179,180.0 | -1.69% |
| 2025-08-14 | $29.00 | $27.88 | $1.12 | 117,585.0 | +0.49% |
| 2025-08-13 | $29.36 | $27.94 | $1.42 | 187,346.0 | +2.45% |
| 2025-08-12 | $28.47 | $26.00 | $2.47 | 228,591.0 | +8.74% |
| 2025-08-11 | $26.50 | $25.61 | $0.89 | 116,911.0 | +0.00% |
| 2025-08-08 | $26.03 | $23.61 | $2.42 | 192,798.0 | +4.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $39.79 | $35.54 | $4.25 | 1,100,162.0 | +4.29% |
| 2025-08 | $37.02 | $23.61 | $13.41 | 5,410,524.0 | +52.78% |
| 2025-07 | $26.06 | $21.47 | $4.59 | 3,569,342.0 | +12.09% |
| 2025-06 | $24.07 | $19.32 | $4.75 | 4,254,557.0 | -6.68% |
| 2025-05 | $26.73 | $14.50 | $12.23 | 11,538,880.0 | +57.06% |
| 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% |
0.59%
0.89%
자본화:
|
볼륨(24시간):