NYSE - Delayed Quote • USD
Cooper-Standard Holdings Inc. (CPS)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 15.62 | 16.04 | 15.38 | 15.55 | 15.55 | 88,900 |
Apr 22, 2024 | 15.85 | 15.85 | 15.41 | 15.51 | 15.51 | 58,300 |
Apr 19, 2024 | 15.22 | 15.84 | 15.22 | 15.75 | 15.75 | 92,600 |
Apr 18, 2024 | 15.15 | 15.67 | 15.03 | 15.31 | 15.31 | 117,000 |
Apr 17, 2024 | 15.60 | 15.88 | 15.03 | 15.14 | 15.14 | 89,300 |
Apr 16, 2024 | 15.83 | 15.87 | 15.33 | 15.46 | 15.46 | 107,800 |
Apr 15, 2024 | 17.29 | 17.29 | 15.97 | 16.10 | 16.10 | 120,000 |
Apr 12, 2024 | 18.11 | 18.13 | 16.79 | 17.27 | 17.27 | 136,600 |
Apr 11, 2024 | 17.75 | 18.73 | 17.36 | 18.29 | 18.29 | 149,500 |
Apr 10, 2024 | 18.23 | 18.53 | 17.44 | 17.67 | 17.67 | 125,800 |
Apr 9, 2024 | 18.04 | 19.21 | 18.04 | 18.99 | 18.99 | 147,200 |
Apr 8, 2024 | 16.45 | 18.31 | 16.45 | 18.04 | 18.04 | 151,700 |
Apr 5, 2024 | 15.78 | 16.18 | 15.69 | 16.15 | 16.15 | 71,600 |
Apr 4, 2024 | 16.27 | 16.68 | 15.73 | 15.85 | 15.85 | 94,000 |
Apr 3, 2024 | 15.53 | 16.04 | 15.53 | 15.98 | 15.98 | 78,500 |
Apr 2, 2024 | 15.18 | 15.90 | 15.07 | 15.68 | 15.68 | 134,900 |
Apr 1, 2024 | 16.66 | 16.68 | 15.67 | 15.83 | 15.83 | 103,500 |
Mar 28, 2024 | 16.60 | 17.00 | 16.45 | 16.56 | 16.56 | 120,200 |
Mar 27, 2024 | 15.67 | 16.50 | 15.58 | 16.49 | 16.49 | 82,400 |
Mar 26, 2024 | 15.61 | 15.97 | 15.45 | 15.51 | 15.51 | 95,000 |
Mar 25, 2024 | 15.37 | 15.57 | 15.08 | 15.33 | 15.33 | 60,000 |
Mar 22, 2024 | 15.64 | 15.85 | 15.26 | 15.26 | 15.26 | 81,100 |
Mar 21, 2024 | 15.34 | 15.86 | 15.16 | 15.73 | 15.73 | 95,700 |
Mar 20, 2024 | 14.35 | 15.33 | 14.35 | 15.18 | 15.18 | 125,300 |
Mar 19, 2024 | 13.89 | 14.49 | 13.84 | 14.49 | 14.49 | 99,700 |
Mar 18, 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 90,300 |
Mar 15, 2024 | 14.13 | 14.57 | 14.08 | 14.18 | 14.18 | 330,900 |
Mar 14, 2024 | 14.43 | 14.70 | 14.09 | 14.19 | 14.19 | 126,000 |
Mar 13, 2024 | 14.43 | 14.90 | 14.43 | 14.60 | 14.60 | 112,200 |
Mar 12, 2024 | 14.24 | 14.66 | 13.90 | 14.57 | 14.57 | 122,100 |
Mar 11, 2024 | 14.11 | 14.26 | 13.99 | 14.26 | 14.26 | 93,200 |
Mar 8, 2024 | 14.39 | 14.68 | 14.04 | 14.23 | 14.23 | 139,700 |
Mar 7, 2024 | 14.37 | 14.54 | 14.03 | 14.19 | 14.19 | 112,500 |
Mar 6, 2024 | 14.43 | 14.66 | 14.00 | 14.18 | 14.18 | 150,100 |
Mar 5, 2024 | 13.87 | 14.43 | 13.80 | 14.23 | 14.23 | 124,500 |
Mar 4, 2024 | 14.25 | 14.50 | 13.80 | 14.10 | 14.10 | 149,700 |
Mar 1, 2024 | 14.11 | 14.35 | 13.76 | 14.07 | 14.07 | 172,200 |
Feb 29, 2024 | 14.20 | 14.46 | 13.93 | 14.06 | 14.06 | 133,100 |
Feb 28, 2024 | 13.76 | 14.13 | 13.76 | 13.90 | 13.90 | 142,400 |
Feb 27, 2024 | 14.51 | 14.67 | 13.83 | 14.01 | 14.01 | 171,000 |
Feb 26, 2024 | 13.50 | 14.32 | 13.36 | 14.29 | 14.29 | 246,500 |
Feb 23, 2024 | 13.53 | 13.83 | 13.18 | 13.44 | 13.44 | 325,800 |
Feb 22, 2024 | 14.38 | 14.40 | 13.51 | 13.53 | 13.53 | 494,200 |
Feb 21, 2024 | 14.40 | 14.74 | 14.12 | 14.30 | 14.30 | 223,100 |
Feb 20, 2024 | 13.96 | 14.85 | 13.50 | 14.54 | 14.54 | 413,500 |
Feb 16, 2024 | 16.79 | 16.90 | 13.79 | 14.16 | 14.16 | 1,207,300 |
Feb 15, 2024 | 18.89 | 19.52 | 18.77 | 19.20 | 19.20 | 252,400 |
Feb 14, 2024 | 17.63 | 18.65 | 17.50 | 18.61 | 18.61 | 131,200 |
Feb 13, 2024 | 17.79 | 18.08 | 17.21 | 17.26 | 17.26 | 230,000 |
Feb 12, 2024 | 18.11 | 18.96 | 18.11 | 18.89 | 18.89 | 235,100 |
Feb 9, 2024 | 17.44 | 18.00 | 17.23 | 17.90 | 17.90 | 151,200 |
Feb 8, 2024 | 16.95 | 17.42 | 16.92 | 17.21 | 17.21 | 155,100 |
Feb 7, 2024 | 17.29 | 17.29 | 16.64 | 16.96 | 16.96 | 136,100 |
Feb 6, 2024 | 16.74 | 17.27 | 16.74 | 17.16 | 17.16 | 94,800 |
Feb 5, 2024 | 17.11 | 17.11 | 16.36 | 16.98 | 16.98 | 207,800 |
Feb 2, 2024 | 17.32 | 17.69 | 16.85 | 17.45 | 17.45 | 187,100 |
Feb 1, 2024 | 17.80 | 18.12 | 17.20 | 17.68 | 17.68 | 80,800 |
Jan 31, 2024 | 17.87 | 18.42 | 17.54 | 17.59 | 17.59 | 145,400 |
Jan 30, 2024 | 17.90 | 19.00 | 17.40 | 18.02 | 18.02 | 241,200 |
Jan 29, 2024 | 16.69 | 17.19 | 16.26 | 17.13 | 17.13 | 140,100 |
Jan 26, 2024 | 17.40 | 17.68 | 16.61 | 16.79 | 16.79 | 74,600 |
Jan 25, 2024 | 17.17 | 17.29 | 16.53 | 17.26 | 17.26 | 167,500 |
Jan 24, 2024 | 18.01 | 18.01 | 16.65 | 16.74 | 16.74 | 108,800 |
Jan 23, 2024 | 17.90 | 17.96 | 17.54 | 17.75 | 17.75 | 108,600 |
Jan 22, 2024 | 16.97 | 17.74 | 16.85 | 17.42 | 17.42 | 119,700 |
Jan 19, 2024 | 16.63 | 17.07 | 16.36 | 16.72 | 16.72 | 138,000 |
Jan 18, 2024 | 16.83 | 16.86 | 16.02 | 16.57 | 16.57 | 115,400 |
Jan 17, 2024 | 16.01 | 16.62 | 15.80 | 16.59 | 16.59 | 141,300 |
Jan 16, 2024 | 16.41 | 16.61 | 16.11 | 16.40 | 16.40 | 119,900 |
Jan 12, 2024 | 17.03 | 17.24 | 16.44 | 16.65 | 16.65 | 127,100 |
Jan 11, 2024 | 17.13 | 17.24 | 16.78 | 16.92 | 16.92 | 101,200 |
Jan 10, 2024 | 17.24 | 17.58 | 16.96 | 17.19 | 17.19 | 127,100 |
Jan 9, 2024 | 17.76 | 17.95 | 17.45 | 17.52 | 17.52 | 137,800 |
Jan 8, 2024 | 17.55 | 18.39 | 17.17 | 18.16 | 18.16 | 92,200 |
Jan 5, 2024 | 17.31 | 18.04 | 17.01 | 17.64 | 17.64 | 218,500 |
Jan 4, 2024 | 17.30 | 17.49 | 16.87 | 17.01 | 17.01 | 139,600 |
Jan 3, 2024 | 18.29 | 18.38 | 17.42 | 17.49 | 17.49 | 124,000 |
Jan 2, 2024 | 19.28 | 19.28 | 18.50 | 18.74 | 18.74 | 140,800 |
Dec 29, 2023 | 20.38 | 20.75 | 19.45 | 19.54 | 19.54 | 153,600 |
Dec 28, 2023 | 20.31 | 20.50 | 19.80 | 20.17 | 20.17 | 135,600 |
Dec 27, 2023 | 20.00 | 20.66 | 19.86 | 20.38 | 20.38 | 140,300 |
Dec 26, 2023 | 19.00 | 20.82 | 19.00 | 20.06 | 20.06 | 221,500 |
Dec 22, 2023 | 17.91 | 18.93 | 17.54 | 18.70 | 18.70 | 201,000 |
Dec 21, 2023 | 17.33 | 17.56 | 16.97 | 17.53 | 17.53 | 68,700 |
Dec 20, 2023 | 17.89 | 17.96 | 16.79 | 16.83 | 16.83 | 108,500 |
Dec 19, 2023 | 17.67 | 18.15 | 17.44 | 17.89 | 17.89 | 110,400 |
Dec 18, 2023 | 17.04 | 17.94 | 16.80 | 17.44 | 17.44 | 162,200 |
Dec 15, 2023 | 18.44 | 18.44 | 16.05 | 17.10 | 17.10 | 1,338,000 |
Dec 14, 2023 | 17.90 | 18.76 | 17.90 | 18.33 | 18.33 | 152,600 |
Dec 13, 2023 | 16.15 | 17.48 | 15.97 | 17.36 | 17.36 | 197,700 |
Dec 12, 2023 | 16.65 | 16.66 | 16.00 | 16.28 | 16.28 | 117,300 |
Dec 11, 2023 | 16.90 | 16.90 | 16.16 | 16.43 | 16.43 | 103,100 |
Dec 8, 2023 | 16.56 | 17.05 | 16.43 | 16.93 | 16.93 | 84,000 |
Dec 7, 2023 | 17.00 | 17.00 | 16.35 | 16.60 | 16.60 | 124,700 |
Dec 6, 2023 | 16.87 | 17.47 | 16.67 | 17.01 | 17.01 | 139,400 |
Dec 5, 2023 | 18.05 | 18.05 | 16.70 | 16.77 | 16.77 | 156,200 |
Dec 4, 2023 | 18.23 | 18.75 | 17.97 | 18.28 | 18.28 | 118,800 |
Dec 1, 2023 | 17.77 | 18.27 | 17.34 | 18.22 | 18.22 | 166,800 |
Nov 30, 2023 | 18.90 | 18.90 | 17.59 | 17.74 | 17.74 | 126,900 |
Nov 29, 2023 | 18.66 | 19.29 | 18.55 | 18.70 | 18.70 | 135,400 |
Nov 28, 2023 | 18.35 | 18.61 | 18.04 | 18.21 | 18.21 | 92,700 |
Nov 27, 2023 | 18.62 | 18.76 | 18.04 | 18.66 | 18.66 | 109,800 |
Nov 24, 2023 | 18.79 | 19.13 | 18.63 | 18.64 | 18.64 | 41,400 |
Nov 22, 2023 | 18.94 | 19.16 | 18.68 | 18.79 | 18.79 | 91,800 |
Nov 21, 2023 | 18.78 | 19.07 | 18.56 | 18.73 | 18.73 | 112,400 |
Nov 20, 2023 | 18.42 | 19.20 | 18.04 | 18.93 | 18.93 | 153,500 |
Nov 17, 2023 | 18.79 | 18.85 | 18.02 | 18.31 | 18.31 | 167,100 |
Nov 16, 2023 | 18.22 | 19.04 | 17.64 | 18.56 | 18.56 | 851,800 |
Nov 15, 2023 | 18.30 | 18.30 | 17.31 | 18.07 | 18.07 | 248,500 |
Nov 14, 2023 | 18.05 | 18.54 | 17.68 | 18.06 | 18.06 | 309,600 |
Nov 13, 2023 | 17.57 | 17.57 | 16.91 | 16.98 | 16.98 | 189,000 |
Nov 10, 2023 | 17.06 | 18.00 | 16.78 | 17.46 | 17.46 | 158,900 |
Nov 9, 2023 | 19.18 | 19.20 | 16.65 | 16.80 | 16.80 | 220,300 |
Nov 8, 2023 | 18.87 | 19.34 | 18.49 | 19.27 | 19.27 | 172,000 |
Nov 7, 2023 | 17.85 | 18.85 | 17.48 | 18.79 | 18.79 | 298,600 |
Nov 6, 2023 | 18.48 | 18.51 | 17.61 | 17.96 | 17.96 | 439,100 |
Nov 3, 2023 | 15.74 | 18.58 | 15.49 | 18.31 | 18.31 | 974,300 |
Nov 2, 2023 | 12.43 | 12.80 | 12.13 | 12.73 | 12.73 | 174,700 |
Nov 1, 2023 | 12.35 | 12.55 | 11.81 | 12.24 | 12.24 | 154,000 |
Oct 31, 2023 | 12.65 | 12.65 | 12.03 | 12.42 | 12.42 | 156,200 |
Oct 30, 2023 | 12.50 | 12.92 | 12.37 | 12.67 | 12.67 | 136,500 |
Oct 27, 2023 | 12.34 | 12.52 | 12.05 | 12.20 | 12.20 | 117,100 |
Oct 26, 2023 | 11.50 | 13.20 | 11.49 | 12.41 | 12.41 | 203,600 |
Oct 25, 2023 | 11.50 | 11.52 | 11.26 | 11.32 | 11.32 | 107,300 |
Oct 24, 2023 | 11.46 | 11.90 | 11.42 | 11.63 | 11.63 | 176,000 |
Oct 23, 2023 | 11.65 | 12.08 | 11.24 | 11.28 | 11.28 | 146,600 |
Oct 20, 2023 | 11.40 | 11.91 | 11.36 | 11.75 | 11.75 | 168,900 |
Oct 19, 2023 | 11.96 | 11.99 | 11.29 | 11.40 | 11.40 | 166,200 |
Oct 18, 2023 | 12.42 | 12.49 | 11.80 | 11.96 | 11.96 | 240,100 |
Oct 17, 2023 | 12.57 | 13.04 | 12.50 | 12.62 | 12.62 | 136,800 |
Oct 16, 2023 | 13.06 | 13.45 | 12.66 | 12.70 | 12.70 | 151,400 |
Oct 13, 2023 | 13.70 | 13.70 | 12.85 | 12.96 | 12.96 | 116,900 |
Oct 12, 2023 | 14.00 | 14.00 | 13.28 | 13.68 | 13.68 | 112,900 |
Oct 11, 2023 | 13.63 | 14.01 | 13.39 | 14.00 | 14.00 | 179,200 |
Oct 10, 2023 | 12.66 | 14.16 | 12.66 | 13.62 | 13.62 | 183,600 |
Oct 9, 2023 | 12.78 | 12.99 | 12.33 | 12.59 | 12.59 | 115,100 |
Oct 6, 2023 | 12.12 | 13.03 | 12.12 | 12.98 | 12.98 | 234,600 |
Oct 5, 2023 | 12.50 | 12.87 | 12.34 | 12.39 | 12.39 | 180,700 |
Oct 4, 2023 | 12.92 | 13.13 | 12.57 | 12.60 | 12.60 | 175,300 |
Oct 3, 2023 | 12.88 | 13.00 | 12.51 | 12.89 | 12.89 | 151,000 |
Oct 2, 2023 | 13.53 | 13.66 | 12.61 | 13.14 | 13.14 | 218,400 |
Sep 29, 2023 | 12.22 | 13.95 | 12.17 | 13.42 | 13.42 | 881,200 |
Sep 28, 2023 | 13.09 | 13.16 | 11.92 | 12.03 | 12.03 | 540,400 |
Sep 27, 2023 | 14.11 | 14.26 | 12.70 | 12.95 | 12.95 | 266,900 |
Sep 26, 2023 | 14.18 | 14.39 | 13.89 | 13.92 | 13.92 | 118,500 |
Sep 25, 2023 | 14.33 | 14.64 | 14.13 | 14.34 | 14.34 | 122,300 |
Sep 22, 2023 | 14.53 | 14.99 | 14.50 | 14.53 | 14.53 | 79,400 |
Sep 21, 2023 | 14.92 | 15.01 | 14.38 | 14.46 | 14.46 | 114,200 |
Sep 20, 2023 | 15.81 | 16.24 | 15.14 | 15.18 | 15.18 | 128,400 |
Sep 19, 2023 | 15.68 | 17.29 | 15.67 | 15.73 | 15.73 | 225,600 |
Sep 18, 2023 | 15.16 | 16.03 | 14.67 | 15.65 | 15.65 | 183,200 |
Sep 15, 2023 | 14.60 | 15.40 | 14.34 | 15.28 | 15.28 | 572,600 |
Sep 14, 2023 | 14.04 | 14.78 | 13.97 | 14.74 | 14.74 | 224,300 |
Sep 13, 2023 | 13.93 | 14.20 | 13.68 | 13.98 | 13.98 | 284,200 |
Sep 12, 2023 | 14.16 | 14.41 | 13.93 | 13.98 | 13.98 | 477,800 |
Sep 11, 2023 | 14.39 | 14.48 | 13.80 | 14.25 | 14.25 | 186,000 |
Sep 8, 2023 | 14.36 | 14.43 | 13.99 | 14.17 | 14.17 | 126,700 |
Sep 7, 2023 | 15.00 | 15.00 | 14.37 | 14.39 | 14.39 | 132,500 |
Sep 6, 2023 | 15.11 | 15.41 | 14.71 | 14.98 | 14.98 | 76,200 |
Sep 5, 2023 | 15.12 | 15.24 | 14.72 | 15.13 | 15.13 | 106,200 |
Sep 1, 2023 | 15.10 | 15.68 | 14.95 | 15.42 | 15.42 | 129,200 |
Aug 31, 2023 | 15.32 | 15.61 | 14.85 | 14.94 | 14.94 | 86,600 |
Aug 30, 2023 | 15.05 | 15.48 | 15.01 | 15.27 | 15.27 | 84,100 |
Aug 29, 2023 | 14.50 | 15.50 | 14.21 | 15.14 | 15.14 | 151,200 |
Aug 28, 2023 | 14.87 | 15.17 | 14.34 | 14.37 | 14.37 | 115,300 |
Aug 25, 2023 | 15.53 | 15.68 | 14.82 | 14.88 | 14.88 | 154,100 |
Aug 24, 2023 | 15.96 | 15.96 | 15.26 | 15.35 | 15.35 | 140,900 |
Aug 23, 2023 | 15.78 | 16.26 | 15.78 | 15.86 | 15.86 | 110,300 |
Aug 22, 2023 | 15.87 | 16.15 | 15.43 | 15.82 | 15.82 | 113,900 |
Aug 21, 2023 | 16.26 | 16.51 | 15.60 | 15.78 | 15.78 | 114,200 |
Aug 18, 2023 | 15.93 | 16.53 | 15.92 | 16.28 | 16.28 | 118,000 |
Aug 17, 2023 | 16.18 | 16.88 | 15.95 | 16.18 | 16.18 | 146,500 |
Aug 16, 2023 | 17.06 | 17.46 | 16.10 | 16.12 | 16.12 | 178,200 |
Aug 15, 2023 | 18.18 | 18.27 | 17.08 | 17.14 | 17.14 | 123,400 |
Aug 14, 2023 | 18.21 | 18.88 | 17.68 | 18.49 | 18.49 | 143,500 |
Aug 11, 2023 | 18.18 | 18.49 | 17.91 | 18.37 | 18.37 | 110,700 |
Aug 10, 2023 | 18.67 | 19.34 | 18.32 | 18.44 | 18.44 | 112,800 |
Aug 9, 2023 | 19.80 | 19.83 | 18.00 | 18.66 | 18.66 | 229,900 |
Aug 8, 2023 | 21.45 | 21.54 | 19.14 | 19.62 | 19.62 | 352,000 |
Aug 7, 2023 | 21.77 | 22.74 | 21.22 | 22.29 | 22.29 | 703,900 |
Aug 4, 2023 | 20.85 | 21.74 | 18.51 | 21.70 | 21.70 | 462,600 |
Aug 3, 2023 | 18.67 | 18.81 | 17.88 | 18.51 | 18.51 | 188,400 |
Aug 2, 2023 | 18.73 | 19.02 | 18.23 | 18.97 | 18.97 | 217,500 |
Aug 1, 2023 | 18.22 | 19.13 | 18.09 | 19.04 | 19.04 | 170,400 |
Jul 31, 2023 | 17.86 | 18.50 | 17.76 | 18.42 | 18.42 | 205,300 |
Jul 28, 2023 | 17.54 | 18.00 | 17.09 | 17.75 | 17.75 | 148,800 |
Jul 27, 2023 | 18.21 | 18.26 | 17.16 | 17.17 | 17.17 | 356,900 |
Jul 26, 2023 | 16.95 | 17.70 | 16.95 | 17.67 | 17.67 | 322,400 |
Jul 25, 2023 | 16.60 | 17.45 | 16.55 | 17.06 | 17.06 | 187,700 |
Jul 24, 2023 | 16.19 | 16.93 | 15.79 | 16.90 | 16.90 | 144,900 |
Jul 21, 2023 | 16.76 | 17.17 | 16.11 | 16.21 | 16.21 | 337,400 |
Jul 20, 2023 | 16.17 | 16.56 | 15.61 | 16.32 | 16.32 | 169,100 |
Jul 19, 2023 | 16.43 | 16.95 | 16.13 | 16.44 | 16.44 | 222,600 |
Jul 18, 2023 | 14.95 | 17.39 | 14.95 | 16.19 | 16.19 | 315,000 |
Jul 17, 2023 | 13.90 | 15.13 | 13.86 | 14.91 | 14.91 | 164,400 |
Jul 14, 2023 | 14.26 | 14.26 | 13.67 | 13.95 | 13.95 | 118,100 |
Jul 13, 2023 | 14.73 | 14.73 | 14.24 | 14.34 | 14.34 | 99,800 |
Jul 12, 2023 | 14.60 | 14.88 | 14.50 | 14.60 | 14.60 | 111,800 |
Jul 11, 2023 | 14.40 | 14.52 | 13.85 | 14.21 | 14.21 | 130,400 |
Jul 10, 2023 | 14.09 | 14.50 | 14.05 | 14.16 | 14.16 | 118,100 |
Jul 7, 2023 | 14.07 | 14.55 | 14.07 | 14.15 | 14.15 | 227,200 |
Jul 6, 2023 | 13.75 | 14.16 | 13.50 | 14.01 | 14.01 | 302,600 |
Jul 5, 2023 | 15.00 | 15.00 | 13.91 | 13.93 | 13.93 | 163,000 |
Jul 3, 2023 | 14.10 | 14.92 | 13.97 | 14.90 | 14.90 | 146,700 |
Jun 30, 2023 | 14.69 | 15.49 | 14.18 | 14.26 | 14.26 | 476,900 |
Jun 29, 2023 | 14.98 | 15.57 | 14.37 | 14.53 | 14.53 | 265,900 |
Jun 28, 2023 | 14.70 | 15.41 | 14.31 | 14.91 | 14.91 | 304,800 |
Jun 27, 2023 | 12.64 | 14.68 | 12.39 | 14.60 | 14.60 | 195,300 |
Jun 26, 2023 | 12.70 | 13.31 | 11.81 | 12.58 | 12.58 | 315,100 |
Jun 23, 2023 | 14.32 | 14.59 | 12.45 | 12.76 | 12.76 | 1,610,100 |
Jun 22, 2023 | 14.97 | 15.45 | 14.54 | 14.74 | 14.74 | 244,900 |
Jun 21, 2023 | 14.47 | 15.57 | 14.18 | 15.25 | 15.25 | 375,300 |
Jun 20, 2023 | 13.08 | 14.50 | 13.08 | 14.32 | 14.32 | 374,500 |
Jun 16, 2023 | 13.39 | 14.09 | 12.71 | 12.87 | 12.87 | 1,507,100 |
Jun 15, 2023 | 11.89 | 13.49 | 11.83 | 13.17 | 13.17 | 353,000 |
Jun 14, 2023 | 12.22 | 12.34 | 11.61 | 11.75 | 11.75 | 129,300 |
Jun 13, 2023 | 12.08 | 12.34 | 11.84 | 12.00 | 12.00 | 139,600 |
Jun 12, 2023 | 12.03 | 12.48 | 11.74 | 11.83 | 11.83 | 119,500 |
Jun 9, 2023 | 12.29 | 12.53 | 11.95 | 12.00 | 12.00 | 71,400 |
Jun 8, 2023 | 12.26 | 12.48 | 11.82 | 12.14 | 12.14 | 105,300 |
Jun 7, 2023 | 12.46 | 12.99 | 12.16 | 12.34 | 12.34 | 114,100 |
Jun 6, 2023 | 11.73 | 12.75 | 11.69 | 12.40 | 12.40 | 137,800 |
Jun 5, 2023 | 11.69 | 12.23 | 11.63 | 11.72 | 11.72 | 111,400 |
Jun 2, 2023 | 11.34 | 11.91 | 11.12 | 11.59 | 11.59 | 77,500 |
Jun 1, 2023 | 10.86 | 11.17 | 10.48 | 11.00 | 11.00 | 81,700 |
May 31, 2023 | 10.64 | 10.96 | 10.18 | 10.87 | 10.87 | 105,500 |
May 30, 2023 | 11.80 | 11.91 | 10.46 | 10.62 | 10.62 | 131,300 |
May 26, 2023 | 11.24 | 11.70 | 11.21 | 11.61 | 11.61 | 75,800 |
May 25, 2023 | 11.36 | 11.53 | 10.70 | 11.13 | 11.13 | 76,800 |
May 24, 2023 | 11.38 | 11.58 | 11.00 | 11.25 | 11.25 | 77,000 |
May 23, 2023 | 11.55 | 12.41 | 11.45 | 11.61 | 11.61 | 83,700 |
May 22, 2023 | 11.48 | 11.95 | 11.33 | 11.61 | 11.61 | 132,400 |
May 19, 2023 | 10.59 | 11.40 | 10.56 | 11.32 | 11.32 | 189,500 |
May 18, 2023 | 10.60 | 10.95 | 10.10 | 10.46 | 10.46 | 93,600 |
May 17, 2023 | 10.25 | 10.80 | 10.25 | 10.61 | 10.61 | 91,000 |
May 16, 2023 | 10.04 | 10.50 | 9.96 | 10.11 | 10.11 | 91,600 |
May 15, 2023 | 10.07 | 10.39 | 9.94 | 10.27 | 10.27 | 132,700 |
May 12, 2023 | 10.75 | 11.03 | 10.04 | 10.08 | 10.08 | 129,900 |
May 11, 2023 | 10.54 | 10.91 | 10.38 | 10.59 | 10.59 | 120,500 |
May 10, 2023 | 11.54 | 11.54 | 10.63 | 10.63 | 10.63 | 112,700 |
May 9, 2023 | 11.39 | 11.61 | 11.09 | 11.27 | 11.27 | 90,400 |
May 8, 2023 | 11.53 | 11.88 | 11.18 | 11.50 | 11.50 | 118,800 |
May 5, 2023 | 11.33 | 12.07 | 11.26 | 11.50 | 11.50 | 141,000 |
May 4, 2023 | 11.55 | 11.71 | 9.87 | 11.22 | 11.22 | 281,500 |
May 3, 2023 | 13.07 | 13.43 | 12.56 | 12.56 | 12.56 | 110,400 |
May 2, 2023 | 13.40 | 13.46 | 12.72 | 13.20 | 13.20 | 98,400 |
May 1, 2023 | 13.45 | 13.58 | 13.30 | 13.48 | 13.48 | 89,800 |
Apr 28, 2023 | 12.55 | 13.96 | 12.47 | 13.45 | 13.45 | 136,700 |
Apr 27, 2023 | 11.80 | 12.64 | 11.66 | 12.59 | 12.59 | 97,400 |
Apr 26, 2023 | 10.92 | 11.89 | 10.90 | 11.58 | 11.58 | 215,900 |
Apr 25, 2023 | 11.33 | 11.61 | 10.90 | 10.95 | 10.95 | 191,000 |
Apr 24, 2023 | 11.22 | 11.45 | 11.05 | 11.38 | 11.38 | 79,600 |
Related Tickers
SUP Superior Industries International, Inc.
3.8800
+3.47%
LEA Lear Corporation
133.53
-0.44%
DAN Dana Incorporated
12.48
+1.30%
MPAA Motorcar Parts of America, Inc.
5.69
+3.45%
SRI Stoneridge, Inc.
15.38
+0.39%
CYD China Yuchai International Limited
8.44
+0.72%
CVGI Commercial Vehicle Group, Inc.
6.26
-1.42%
DORM Dorman Products, Inc.
90.22
+1.61%
AXL American Axle & Manufacturing Holdings, Inc.
7.49
+3.74%
CAAS China Automotive Systems, Inc.
3.6300
+2.83%