CooperStandard Holdings Inc Historical Data - C31 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
CooperStandard Holdings Inc (C31)
CooperStandard Holdings Inc (C31) Historical

CooperStandard Holdings Inc (C31)

14.40

0.00

( 0.00% )

Updated: 05:35:20

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	4.34782608696	13.8	15.1	13.8	383	14.47369338	DE
4	-0.3	-2.04081632653	14.7	15.2	13	578	14.26649939	DE
12	0.1	0.699300699301	14.3	15.5	12.9	725	13.87361728	DE
26	1.6	12.5	12.8	16	11.9	665	13.59653042	DE
52	1.5	11.6279069767	12.9	16	10.9	506	13.41003061	DE
156	0.9	6.66666666667	13.5	18.2	10.8	493	13.95079512	DE
260	0.9	6.66666666667	13.5	18.2	10.8	493	13.95079512	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	15.1	0.9	6.34	15.1	15.1	15.1	350
1740605220	14.2	0	0.00	14.2	14.2	14.2	0
1740518820	14.2	0	0.00	14.2	14.2	14.2	0
1740432420	14.2	0.4	2.90	14.6	14.6	14.2	796
1740173220	13.8	-1.4	-9.21	13.8	13.8	13.8	2
1740086820	15.2	0	0.00	15.2	15.2	15.2	0
1740000420	15.2	2.2	16.92	15.2	15.2	15.2	330
1739914020	13	-0.9	-6.47	13	13	13	800
1739827620	13.9	0	0.00	13.9	13.9	13.9	0
1739568420	13.9	0	0.00	13.9	13.9	13.9	0
1739482020	13.9	0	0.00	13.9	13.9	13.9	0
1739395620	13.9	-0.3	-2.11	13.9	13.9	13.9	863
1739309220	14.2	0	0.00	14.2	14.2	14.2	0
1739222820	14.2	-0.2	-1.39	14.2	14.2	14.2	124
1738963620	14.4	0	0.00	14.4	14.4	14.4	0
1738877220	14.4	0	0.00	14.4	14.4	14.4	0
1738790820	14.4	0	0.00	14.4	14.4	14.4	0
1738704420	14.4	-0.1	-0.69	14.4	14.4	14.4	100
1738618020	14.5	-0.2	-1.36	14.6	14.6	14.5	1340
1738358820	14.7	-0.6	-3.92	14.7	14.7	14.7	1074
1738272420	15.3	0	0.00	15.3	15.3	15.3	0
1738186020	15.3	0	0.00	15.3	15.3	15.3	0
1738099620	15.3	0	0.00	15.3	15.3	15.3	0
1738013220	15.3	0	0.00	15.3	15.3	15.3	0
1737754020	15.3	-0.2	-1.29	15.3	15.3	15.3	129
1737667620	15.5	0.7	4.73	15.5	15.5	15.5	760
1737581220	14.8	0	0.00	14.8	14.8	14.8	0
1737494820	14.8	0	0.00	14.8	14.8	14.8	0
1737408420	14.8	0	0.00	14.8	14.8	14.8	0
1737149220	14.8	0	0.00	14.8	14.8	14.8	0
1737062820	14.8	1.9	14.73	14.8	14.8	14.8	5
1736976420	12.9	0	0.00	12.9	12.9	12.9	0
1736890020	12.9	0	0.00	12.9	12.9	12.9	0
1736803620	12.9	0	0.00	12.9	12.9	12.9	0
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
1732777200	13.8	0	0.00	13.8	13.8	13.8	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions