Cooper Stnd

CPS
🏛️ usa →
36.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.74 22.66 21.28 22.41 0.1M
2021-12-30 21.62 22.54 21.34 21.58 0.1M
2021-12-29 21.27 21.56 20.96 21.54 0.1M
2021-12-28 21.24 21.76 20.56 21.04 0.1M
2021-12-27 20.66 21.54 20.65 21.35 0.1M
2021-12-23 20.02 21.08 19.94 20.80 0.1M
2021-12-22 18.93 20.15 18.65 19.72 0.2M
2021-12-21 18.66 19.41 18.46 18.99 0.2M
2021-12-20 18.48 18.49 17.05 18.36 0.4M
2021-12-17 18.82 19.86 18.43 18.78 0.5M
2021-12-16 19.76 20.14 17.68 18.70 0.6M
2021-12-15 20.78 21.30 17.59 19.71 0.5M
2021-12-14 23.64 23.64 20.32 21.21 0.3M
2021-12-13 25.75 26.10 24.03 24.10 0.1M
2021-12-10 26.27 26.94 25.10 25.97 0.1M
2021-12-09 26.04 26.67 25.71 25.95 0.1M
2021-12-08 25.15 26.90 24.93 26.38 0.1M
2021-12-07 23.95 25.08 23.95 25.00 0.1M
2021-12-06 22.29 23.88 21.74 23.35 0.1M
2021-12-03 23.52 23.80 21.77 22.08 0.1M
2021-12-02 22.58 23.43 22.07 23.27 0.1M
2021-12-01 24.06 24.50 22.45 22.47 0.1M
2021-11-30 23.78 24.05 23.00 23.09 0.2M
2021-11-29 26.24 26.24 22.79 24.26 0.1M
2021-11-26 25.12 25.90 24.80 25.88 0.1M
2021-11-24 25.33 26.85 25.21 26.36 0.1M
2021-11-23 24.99 25.98 24.82 25.70 0.1M
2021-11-22 24.31 25.31 24.07 24.97 0.1M
2021-11-19 24.10 24.32 23.27 24.20 0.1M
2021-11-18 25.51 25.51 24.00 24.51 0.1M
2021-11-17 25.00 25.39 24.34 25.34 0.1M
2021-11-16 24.67 26.23 24.50 25.40 0.1M
2021-11-15 24.18 24.80 24.00 24.66 0.1M
2021-11-12 24.06 24.45 23.83 24.11 0.1M
2021-11-11 23.37 24.09 23.22 23.81 0.1M
2021-11-10 23.57 24.14 23.04 23.25 0.1M
2021-11-09 22.38 24.00 22.27 23.77 0.2M
2021-11-08 21.97 23.29 21.31 22.47 0.2M
2021-11-05 22.43 22.64 20.79 21.78 0.2M
2021-11-04 25.65 26.49 21.89 22.06 0.3M
2021-11-03 26.77 28.06 26.33 27.70 0.1M
2021-11-02 27.19 27.29 26.29 26.99 0.1M
2021-11-01 26.20 27.29 26.20 26.94 0.2M
2021-10-29 26.15 26.43 25.54 25.94 0.1M
2021-10-28 25.15 26.52 25.15 26.18 0.1M
2021-10-27 25.65 25.67 24.76 24.82 0.1M
2021-10-26 26.38 26.57 25.56 25.64 0.1M
2021-10-25 25.07 26.58 24.93 26.26 0.1M
2021-10-22 26.07 26.31 24.66 24.91 0.1M
2021-10-21 25.14 26.20 25.14 26.13 0.1M
2021-10-20 24.42 25.41 24.19 25.16 0.2M
2021-10-19 24.71 24.78 23.80 24.65 0.1M
2021-10-18 24.63 24.88 23.83 24.57 0.2M
2021-10-15 24.92 25.15 24.44 24.82 0.2M
2021-10-14 23.75 24.51 23.42 24.46 0.1M
2021-10-13 23.67 23.75 22.75 23.39 0.1M
2021-10-12 23.51 24.00 23.10 23.73 0.1M
2021-10-11 23.34 24.12 23.34 23.49 0.1M
2021-10-08 22.26 23.40 22.26 23.30 0.2M
2021-10-07 21.05 22.36 21.05 22.30 0.1M
2021-10-06 21.74 21.84 20.58 20.77 0.1M
2021-10-05 22.13 22.38 21.68 22.07 0.1M
2021-10-04 22.24 22.78 21.65 22.10 0.1M
2021-10-01 21.97 22.56 21.27 22.30 0.1M
2021-09-30 22.15 22.49 21.64 21.91 0.1M
2021-09-29 22.81 23.15 21.53 22.18 0.1M
2021-09-28 24.11 24.13 22.66 22.73 0.1M
2021-09-27 23.63 24.74 23.63 24.13 0.1M
2021-09-24 23.59 23.97 22.99 23.58 0.1M
2021-09-23 23.37 24.29 23.37 23.93 0.1M
2021-09-22 22.96 23.58 22.90 23.02 0.1M
2021-09-21 22.65 22.94 22.10 22.73 0.1M
2021-09-20 21.72 22.52 21.19 22.38 0.1M
2021-09-17 22.79 22.96 21.79 22.56 0.3M
2021-09-16 22.25 23.10 21.65 22.84 0.1M
2021-09-15 21.92 22.46 21.10 22.45 0.1M
2021-09-14 22.97 22.98 21.69 21.84 0.1M
2021-09-13 22.05 22.97 21.47 22.90 0.1M
2021-09-10 22.72 22.99 21.73 21.77 0.1M
2021-09-09 21.55 23.16 21.22 22.43 0.1M
2021-09-08 22.06 22.41 21.01 21.54 0.2M
2021-09-07 22.16 22.74 21.91 22.26 0.1M
2021-09-03 22.86 22.86 21.74 22.27 0.1M
2021-09-02 23.57 23.82 22.72 22.75 0.1M
2021-09-01 23.51 23.52 22.83 23.42 0.1M
2021-08-31 22.59 23.67 22.56 23.28 0.1M
2021-08-30 23.45 24.00 22.61 22.79 0.1M
2021-08-27 22.79 23.82 22.79 23.33 0.1M
2021-08-26 23.50 23.86 22.53 22.63 0.1M
2021-08-25 23.68 24.05 23.29 23.66 0.1M
2021-08-24 22.96 23.61 22.96 23.47 0.1M
2021-08-23 22.54 23.10 22.22 22.64 0.1M
2021-08-20 21.66 22.52 21.66 22.33 0.1M
2021-08-19 22.16 22.33 21.32 21.84 0.1M
2021-08-18 22.99 23.38 22.31 22.62 0.1M
2021-08-17 23.56 23.56 22.31 23.12 0.1M
2021-08-16 24.41 24.41 23.63 24.09 0.1M
2021-08-13 24.06 24.56 23.50 24.34 0.1M
2021-08-12 24.18 24.18 23.50 23.96 0.1M
2021-08-11 23.89 24.46 22.98 23.97 0.1M
2021-08-10 23.45 24.22 23.30 23.93 0.1M
2021-08-09 22.27 23.63 21.98 23.52 0.2M
2021-08-06 21.26 22.61 21.26 22.60 0.1M
2021-08-05 24.00 24.10 20.40 21.11 0.3M
2021-08-04 26.26 26.66 25.64 25.87 0.2M
2021-08-03 26.12 26.76 24.80 26.73 0.1M
2021-08-02 26.46 26.95 25.71 25.87 0.1M
2021-07-30 25.60 26.39 24.95 26.05 0.1M
2021-07-29 25.14 26.11 24.80 25.78 0.1M
2021-07-28 24.69 25.00 24.20 24.59 0.1M
2021-07-27 24.86 25.00 23.70 24.37 0.1M
2021-07-26 24.82 25.56 24.35 25.25 0.1M
2021-07-23 24.63 25.02 23.65 24.55 0.1M
2021-07-22 25.73 25.73 24.04 24.27 0.1M
2021-07-21 25.98 26.70 25.80 25.96 0.1M
2021-07-20 24.54 25.88 23.71 25.43 0.1M
2021-07-19 23.50 24.89 22.83 24.29 0.2M
2021-07-16 25.90 25.90 24.41 24.52 0.1M
2021-07-15 24.81 25.58 24.64 25.41 0.1M
2021-07-14 25.94 26.07 24.83 25.10 0.1M
2021-07-13 26.68 27.00 25.37 25.60 0.2M
2021-07-12 26.87 27.48 26.21 27.17 0.1M
2021-07-09 27.07 27.78 26.79 27.14 0.1M
2021-07-08 25.25 26.93 25.25 26.40 0.1M
2021-07-07 27.31 27.92 25.89 26.17 0.1M
2021-07-06 28.75 29.09 26.90 27.57 0.1M
2021-07-02 29.57 29.57 28.66 28.94 0.1M
2021-07-01 29.35 29.61 28.58 29.52 0.2M
2021-06-30 27.61 29.04 27.61 29.00 0.2M
2021-06-29 27.49 28.32 27.22 27.93 0.1M
2021-06-28 27.85 27.94 26.25 27.29 0.2M
2021-06-25 28.60 29.90 27.89 27.91 0.2M
2021-06-24 28.98 29.17 28.50 28.59 0.1M
2021-06-23 29.10 29.49 28.48 28.50 0.2M
2021-06-22 29.12 29.70 28.79 29.19 0.1M
2021-06-21 29.65 30.37 28.99 29.45 0.1M
2021-06-18 29.23 29.53 28.37 28.83 0.3M
2021-06-17 31.23 31.52 29.21 30.02 0.1M
2021-06-16 30.54 31.61 29.68 31.37 0.1M
2021-06-15 31.57 32.00 30.63 30.93 0.1M
2021-06-14 32.17 32.17 31.29 31.64 0.1M
2021-06-11 31.37 32.01 31.25 31.81 0.0M
2021-06-10 31.07 31.56 30.90 31.27 0.1M
2021-06-09 31.99 32.47 30.96 31.10 0.1M
2021-06-08 31.67 32.46 31.33 31.83 0.1M
2021-06-07 31.00 31.81 30.87 31.73 0.1M
2021-06-04 31.60 31.83 30.32 30.93 0.1M
2021-06-03 30.07 31.61 29.31 31.30 0.1M
2021-06-02 32.06 32.06 30.09 30.27 0.1M
2021-06-01 30.40 32.33 29.71 32.20 0.2M
2021-05-28 30.42 30.57 29.22 29.76 0.1M
2021-05-27 30.41 31.00 29.72 29.96 0.1M
2021-05-26 28.01 30.00 27.81 29.52 0.1M
2021-05-25 29.53 30.84 27.96 28.04 0.1M
2021-05-24 30.20 30.20 28.74 29.41 0.1M
2021-05-21 30.17 30.49 29.35 29.62 0.1M
2021-05-20 29.49 29.87 28.53 29.62 0.1M
2021-05-19 29.39 30.82 29.01 29.40 0.1M
2021-05-18 32.00 32.01 30.30 30.33 0.1M
2021-05-17 30.52 32.02 29.94 31.69 0.1M
2021-05-14 30.60 31.43 29.88 30.93 0.1M
2021-05-13 29.45 31.13 28.77 30.35 0.2M
2021-05-12 30.55 31.30 28.54 28.91 0.1M
2021-05-11 28.89 32.08 28.89 31.47 0.1M
2021-05-10 35.14 36.40 30.46 30.65 0.2M
2021-05-07 30.00 35.95 29.96 34.88 0.5M
2021-05-06 29.05 29.51 27.80 28.61 0.1M
2021-05-05 28.86 30.10 28.85 29.29 0.1M
2021-05-04 29.33 29.33 26.67 28.49 0.2M
2021-05-03 29.31 30.17 28.57 29.71 0.2M
2021-04-30 29.77 30.28 28.78 29.04 0.1M
2021-04-29 32.94 32.94 30.15 30.25 0.1M
2021-04-28 32.29 33.01 31.92 32.72 0.1M
2021-04-27 32.13 33.11 31.96 32.39 0.1M
2021-04-26 32.06 32.96 31.62 32.25 0.1M
2021-04-23 30.69 32.54 30.04 31.45 0.1M
2021-04-22 31.40 31.85 30.12 30.32 0.1M
2021-04-21 29.71 31.20 28.97 30.98 0.1M
2021-04-20 31.87 31.87 29.40 29.71 0.1M
2021-04-19 32.27 32.70 30.31 32.32 0.2M
2021-04-16 34.01 34.35 32.32 32.33 0.1M
2021-04-15 33.97 33.98 32.53 33.53 0.1M
2021-04-14 32.84 34.58 32.71 33.64 0.1M
2021-04-13 33.00 33.00 31.60 32.50 0.1M
2021-04-12 32.71 33.07 31.36 32.97 0.1M
2021-04-09 34.82 34.82 32.36 32.53 0.1M
2021-04-08 34.92 35.30 33.30 34.93 0.1M
2021-04-07 35.39 35.82 34.32 34.75 0.1M
2021-04-06 36.32 36.87 34.99 35.19 0.1M
2021-04-05 35.99 36.80 34.83 36.46 0.1M
2021-04-01 36.59 36.59 34.06 35.00 0.2M
2021-03-31 35.20 37.07 35.09 36.32 0.2M
2021-03-30 32.77 35.24 32.47 34.77 0.1M
2021-03-29 34.25 35.11 32.52 32.52 0.2M
2021-03-26 35.55 35.98 33.80 34.88 0.1M
2021-03-25 31.18 34.84 30.93 34.71 0.1M
2021-03-24 35.32 36.16 31.92 32.05 0.1M
2021-03-23 36.86 37.52 34.53 34.59 0.1M
2021-03-22 41.02 43.46 37.68 38.08 0.1M
2021-03-19 40.51 41.98 38.93 41.42 0.4M
2021-03-18 44.34 44.61 40.44 40.55 0.1M
2021-03-17 42.65 44.89 42.12 44.55 0.1M
2021-03-16 45.01 45.01 42.70 43.30 0.1M
2021-03-15 47.07 47.85 44.49 45.80 0.1M
2021-03-12 43.33 47.36 43.33 47.12 0.2M
2021-03-11 39.22 43.48 39.09 43.30 0.1M
2021-03-10 37.24 39.24 36.94 38.92 0.2M
2021-03-09 37.89 38.12 36.23 36.76 0.1M
2021-03-08 37.57 38.39 36.45 36.84 0.1M
2021-03-05 37.34 37.34 33.27 37.16 0.1M
2021-03-04 37.98 38.69 34.66 36.39 0.1M
2021-03-03 37.63 40.34 37.63 38.36 0.1M
2021-03-02 37.77 38.52 37.19 37.32 0.1M
2021-03-01 36.97 38.70 36.86 37.84 0.1M
2021-02-26 36.18 36.91 33.79 35.82 0.2M
2021-02-25 38.88 38.88 35.34 35.92 0.1M
2021-02-24 36.53 38.95 36.10 38.88 0.1M
2021-02-23 36.63 36.69 34.40 36.53 0.1M
2021-02-22 34.59 38.99 34.18 37.21 0.2M
2021-02-19 33.00 35.79 32.82 34.59 0.3M
2021-02-18 35.74 35.98 28.82 32.68 0.5M
2021-02-17 36.75 37.65 35.64 36.70 0.1M
2021-02-16 36.96 38.59 36.96 37.28 0.1M
2021-02-12 40.72 41.27 35.94 37.19 0.2M
2021-02-11 41.11 42.51 39.71 41.18 0.1M
2021-02-10 40.50 41.54 40.00 41.02 0.2M
2021-02-09 37.74 40.24 36.30 40.19 0.2M
2021-02-08 35.62 38.18 35.28 37.83 0.2M
2021-02-05 36.37 36.37 32.97 35.23 0.3M
2021-02-04 35.27 36.35 35.27 35.87 0.1M
2021-02-03 33.99 34.99 33.90 34.99 0.1M
2021-02-02 34.05 35.13 32.92 33.95 0.1M
2021-02-01 31.10 33.64 30.59 33.47 0.1M
2021-01-29 31.10 32.05 30.47 30.51 0.1M
2021-01-28 30.91 31.60 29.64 31.31 0.1M
2021-01-27 31.13 31.43 29.51 30.38 0.2M
2021-01-26 34.10 34.27 31.51 32.14 0.1M
2021-01-25 34.41 34.55 31.85 34.11 0.2M
2021-01-22 36.75 36.75 33.50 34.85 0.2M
2021-01-21 39.30 39.30 37.13 37.39 0.1M
2021-01-20 38.81 39.80 37.96 39.30 0.1M
2021-01-19 41.00 42.91 37.92 38.62 0.1M
2021-01-15 41.10 41.10 39.02 40.04 0.1M
2021-01-14 41.36 42.07 40.69 41.90 0.1M
2021-01-13 42.00 42.38 40.50 40.97 0.2M
2021-01-12 42.45 43.01 40.93 41.91 0.2M
2021-01-11 36.70 42.88 36.70 42.14 0.3M
2021-01-08 37.34 37.92 36.09 37.46 0.1M
2021-01-07 37.39 38.17 36.64 37.24 0.2M
2021-01-06 36.23 38.36 35.96 37.10 0.2M
2021-01-05 33.06 35.69 33.06 35.48 0.1M
2021-01-04 35.36 35.36 32.76 33.01 0.1M