loading

Cooper Standard Holdings Inc 주식 (CPS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $24.85 $23.80 $1.05 128,043.0 -0.46%
2025-07-02 $24.59 $22.79 $1.80 265,828.0 +6.85%
2025-07-01 $22.86 $21.47 $1.39 172,350.0 +5.21%
2025-06-30 $21.78 $21.09 $0.69 120,923.0 -1.29%
2025-06-27 $21.88 $21.00 $0.88 268,529.0 +3.52%
2025-06-26 $21.12 $20.06 $1.06 129,524.0 +4.89%
2025-06-25 $20.52 $19.84 $0.675 127,144.0 -0.84%
2025-06-24 $20.67 $19.77 $0.90 204,753.0 +1.76%
2025-06-23 $20.50 $19.32 $1.18 369,780.0 -2.64%
2025-06-20 $21.39 $20.38 $1.01 266,191.0 -2.67%
2025-06-18 $21.79 $20.95 $0.835 238,719.0 -2.55%
2025-06-17 $21.83 $21.39 $0.44 107,750.0 -1.87%
2025-06-16 $22.30 $21.57 $0.73 125,477.0 +0.69%
2025-06-13 $22.60 $21.75 $0.85 187,374.0 -3.11%
2025-06-12 $23.99 $22.19 $1.80 237,652.0 -6.49%
2025-06-11 $24.07 $22.90 $1.17 174,300.0 +5.02%
2025-06-10 $23.43 $22.57 $0.865 154,699.0 +2.10%
2025-06-09 $22.57 $21.76 $0.81 140,563.0 +2.23%
2025-06-06 $22.03 $21.26 $0.77 222,436.0 +3.93%
2025-06-05 $21.25 $20.58 $0.675 164,435.0 -0.09%
2025-06-04 $21.14 $20.10 $1.04 242,520.0 +0.57%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $24.85 $21.47 $3.38 694,264.0 +11.91%
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

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

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%
auto_parts BWA
$35.32
price down icon 0.62%
auto_parts ALV
$117.74
price down icon 0.51%
$97.93
price up icon 0.23%
auto_parts LKQ
$38.68
price up icon 0.29%
auto_parts MGA
$41.62
price down icon 0.31%
$19.08
price up icon 0.93%
자본화:     |  볼륨(24시간):