CooperStandard Holdings Inc (C31)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.51515151515 | 13.2 | 13.6 | 12.9 | 5024 | 13.4 | DE |
| 4 | -1.3 | -9.09090909091 | 14.3 | 14.3 | 12.9 | 1408 | 13.34707867 | DE |
| 12 | 0.5 | 4 | 12.5 | 16 | 12.5 | 666 | 13.81496334 | DE |
| 26 | 1.8 | 16.0714285714 | 11.2 | 16 | 11.2 | 691 | 13.11792585 | DE |
| 52 | -1.9 | -12.7516778523 | 14.9 | 17.8 | 10.9 | 468 | 13.23046118 | DE |
| 156 | -0.5 | -3.7037037037 | 13.5 | 18.2 | 10.8 | 485 | 13.92958687 | DE |
| 260 | -0.5 | -3.7037037037 | 13.5 | 18.2 | 10.8 | 485 | 13.92958687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 12.9 | -0.5 | -3.73 | 12.9 | 12.9 | 12.9 | 750 |
| 1736458020 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1736371620 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1736285220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1736198820 | 13.4 | -0.4 | -2.90 | 13.2 | 13.6 | 13.2 | 5024 |
| 1735939620 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1735853220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1735594020 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1735334820 | 13.8 | 0.9 | 6.98 | 13.8 | 13.8 | 13.8 | 3 |
| 1734989220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734730020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734643620 | 12.9 | -1.4 | -9.79 | 13.2 | 13.2 | 12.9 | 602 |
| 1734557220 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1734470820 | 14.3 | 0.7 | 5.15 | 14.3 | 14.3 | 14.3 | 2 |
| 1734384420 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1734125220 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1734038820 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733952420 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733866020 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733779620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733520420 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1733434020 | 13.6 | -0.3 | -2.16 | 13.6 | 13.6 | 13.6 | 16 |
| 1733347620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1733261220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1733174820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1732915620 | 13.9 | 0.1 | 0.72 | 13.9 | 13.9 | 13.9 | 15 |
| 1732829220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1732742820 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1732656420 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1732570020 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 191 |
| 1732310820 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1732224420 | 13.7 | -1.4 | -9.27 | 13.7 | 13.7 | 13.7 | 64 |
| 1732137960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732051560 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1731965160 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1731705960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1731619560 | 15.1 | -0.9 | -5.63 | 15.6 | 15.6 | 15.1 | 497 |
| 1731533220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731446820 | 16 | 0.4 | 2.56 | 15.7 | 16 | 15.7 | 925 |
| 1731360420 | 15.6 | 0.4 | 2.63 | 15.2 | 15.6 | 15.2 | 459 |
| 1731101220 | 15.2 | 0.1 | 0.66 | 15.2 | 15.2 | 15.2 | 420 |
| 1731014760 | 15.1 | 0.5 | 3.42 | 15.1 | 15.1 | 15.1 | 20 |
| 1730928360 | 14.6 | 0.6 | 4.29 | 14.6 | 14.6 | 14.6 | 900 |
| 1730841960 | 14 | 1.2 | 9.38 | 14 | 14 | 14 | 163 |
| 1730751960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730492760 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730406360 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730319960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730233560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1730147160 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1729887960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1729801560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1729715160 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1729628760 | 12.8 | 0.3 | 2.40 | 12.6 | 12.8 | 12.6 | 1600 |
| 1729542360 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1729283160 | 12.5 | 0.2 | 1.63 | 12.5 | 12.5 | 12.5 | 420 |
| 1729148400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1729062000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1728975600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1728889200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1728630000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
