Cooper Stnd

CPS
🏛️ usa →
36.93
Last Update: 2025-09-30
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
2022-12-30 8.66 9.82 8.66 9.06 0.4M
2022-12-29 7.86 8.90 7.58 8.68 0.5M
2022-12-28 6.70 7.87 6.70 7.53 0.5M
2022-12-27 6.60 7.17 6.49 6.81 0.3M
2022-12-23 6.36 6.54 6.23 6.50 0.1M
2022-12-22 6.63 6.63 6.17 6.38 0.1M
2022-12-21 6.42 6.98 6.42 6.78 0.1M
2022-12-20 6.09 6.33 6.03 6.28 0.1M
2022-12-19 6.43 6.43 5.92 6.14 0.2M
2022-12-16 6.17 6.56 6.07 6.56 0.6M
2022-12-15 6.52 6.68 6.23 6.31 0.1M
2022-12-14 6.51 7.01 6.51 6.71 0.1M
2022-12-13 6.75 6.90 6.37 6.54 0.2M
2022-12-12 6.26 6.65 6.12 6.58 0.1M
2022-12-09 6.24 6.56 6.24 6.26 0.1M
2022-12-08 6.06 6.33 5.98 6.26 0.1M
2022-12-07 6.22 6.31 5.93 6.00 0.2M
2022-12-06 6.51 6.56 6.20 6.27 0.1M
2022-12-05 6.61 6.77 6.46 6.49 0.2M
2022-12-02 6.63 6.88 6.61 6.84 0.1M
2022-12-01 6.95 7.24 6.80 6.87 0.1M
2022-11-30 6.81 7.12 6.61 7.07 0.1M
2022-11-29 6.56 6.93 6.56 6.72 0.1M
2022-11-28 7.03 7.06 6.60 6.63 0.1M
2022-11-25 7.13 7.24 6.90 7.23 0.1M
2022-11-23 6.64 7.18 6.44 7.05 0.2M
2022-11-22 6.79 7.05 6.61 6.65 0.1M
2022-11-21 7.56 7.56 6.68 6.80 0.2M
2022-11-18 7.39 7.53 7.24 7.44 0.1M
2022-11-17 7.26 7.51 7.17 7.24 0.1M
2022-11-16 7.84 7.85 7.28 7.49 0.1M
2022-11-15 8.10 8.65 7.79 7.86 0.2M
2022-11-14 8.10 8.13 7.43 7.46 0.1M
2022-11-11 7.75 8.44 7.75 8.12 0.1M
2022-11-10 7.86 7.95 7.68 7.78 0.1M
2022-11-09 7.49 7.65 7.33 7.50 0.1M
2022-11-08 7.71 7.93 7.54 7.63 0.1M
2022-11-07 7.71 7.81 7.37 7.66 0.1M
2022-11-04 7.58 7.64 7.12 7.60 0.2M
2022-11-03 7.02 7.85 6.62 7.46 0.2M
2022-11-02 9.40 9.40 6.90 7.01 0.4M
2022-11-01 9.67 9.85 9.19 9.53 0.3M
2022-10-31 9.40 9.73 8.99 9.50 0.2M
2022-10-28 9.02 9.54 8.77 9.40 0.2M
2022-10-27 8.65 9.39 8.41 9.00 0.2M
2022-10-26 8.13 8.47 7.91 8.38 0.2M
2022-10-25 7.06 8.24 7.06 8.13 0.1M
2022-10-24 6.63 7.27 6.07 7.13 0.3M
2022-10-21 6.42 6.70 6.25 6.60 0.1M
2022-10-20 6.46 6.78 6.23 6.32 0.2M
2022-10-19 6.47 6.56 6.21 6.48 0.2M
2022-10-18 6.52 7.00 6.45 6.59 0.1M
2022-10-17 6.57 6.62 6.38 6.49 0.1M
2022-10-14 6.54 6.66 6.19 6.31 0.1M
2022-10-13 6.22 6.45 6.12 6.33 0.1M
2022-10-12 6.42 6.53 6.17 6.46 0.1M
2022-10-11 6.24 6.79 6.14 6.46 0.1M
2022-10-10 6.62 6.71 6.16 6.32 0.1M
2022-10-07 6.62 6.75 6.33 6.58 0.2M
2022-10-06 6.60 6.83 6.51 6.82 0.1M
2022-10-05 6.37 6.72 6.22 6.59 0.1M
2022-10-04 6.07 6.92 6.06 6.79 0.1M
2022-10-03 6.00 6.18 5.69 5.85 0.3M
2022-09-30 6.05 6.26 5.83 5.84 0.2M
2022-09-29 6.67 6.67 5.90 6.02 0.2M
2022-09-28 6.74 6.97 6.63 6.89 0.1M
2022-09-27 6.80 7.03 6.57 6.66 0.1M
2022-09-26 6.58 7.14 6.49 6.57 0.1M
2022-09-23 6.89 6.93 6.56 6.72 0.1M
2022-09-22 7.10 7.13 6.75 7.06 0.1M
2022-09-21 7.68 7.68 7.03 7.07 0.2M
2022-09-20 7.82 7.85 7.62 7.64 0.1M
2022-09-19 7.59 8.01 7.58 8.01 0.1M
2022-09-16 8.30 8.31 7.51 7.72 0.3M
2022-09-15 8.28 8.77 8.28 8.55 0.1M
2022-09-14 8.65 8.65 8.25 8.35 0.1M
2022-09-13 8.38 8.88 8.20 8.60 0.2M
2022-09-12 8.17 8.89 8.17 8.81 0.2M
2022-09-09 7.66 8.19 7.58 8.16 0.2M
2022-09-08 7.26 7.63 7.04 7.53 0.1M
2022-09-07 7.28 7.50 7.20 7.33 0.2M
2022-09-06 8.07 8.08 7.10 7.30 0.3M
2022-09-02 7.85 8.26 7.58 8.07 0.2M
2022-09-01 7.63 7.76 7.31 7.73 0.2M
2022-08-31 8.14 8.44 7.78 7.83 0.2M
2022-08-30 8.15 8.21 7.96 8.06 0.2M
2022-08-29 8.37 8.57 8.08 8.13 0.1M
2022-08-26 8.95 9.00 8.47 8.60 0.2M
2022-08-25 9.05 9.27 8.77 8.93 0.2M
2022-08-24 8.83 9.14 8.66 8.70 0.2M
2022-08-23 9.30 9.48 8.82 8.88 0.1M
2022-08-22 8.77 9.28 8.60 9.27 0.3M
2022-08-19 9.50 9.62 9.14 9.30 0.3M
2022-08-18 10.32 10.51 9.64 9.73 0.2M
2022-08-17 10.59 10.80 10.18 10.39 0.3M
2022-08-16 11.09 11.59 10.77 10.88 0.2M
2022-08-15 10.57 11.10 10.31 11.09 0.2M
2022-08-12 10.89 11.40 10.43 10.96 0.3M
2022-08-11 10.56 11.47 10.56 10.97 0.6M
2022-08-10 10.00 10.75 9.80 10.58 0.6M
2022-08-09 9.32 9.90 9.04 9.71 1.1M
2022-08-08 8.63 9.50 8.57 9.36 1.8M
2022-08-05 7.15 10.00 7.15 8.53 9.1M
2022-08-04 4.96 5.15 4.78 5.03 0.3M
2022-08-03 4.66 5.22 4.66 5.00 0.3M
2022-08-02 4.18 4.70 4.15 4.56 0.3M
2022-08-01 4.35 4.44 4.13 4.20 0.2M
2022-07-29 4.47 4.48 4.30 4.31 0.2M
2022-07-28 4.72 4.87 4.27 4.47 0.2M
2022-07-27 4.57 4.77 4.49 4.75 0.1M
2022-07-26 4.95 5.04 4.39 4.52 0.3M
2022-07-25 5.10 5.10 4.80 4.96 0.1M
2022-07-22 5.45 5.52 4.76 5.00 0.2M
2022-07-21 5.60 5.60 5.25 5.44 0.2M
2022-07-20 5.16 5.60 5.15 5.60 0.1M
2022-07-19 4.70 5.24 4.70 5.16 0.2M
2022-07-18 4.58 4.93 4.54 4.56 0.2M
2022-07-15 4.69 4.69 4.49 4.50 0.1M
2022-07-14 4.50 4.56 4.34 4.52 0.1M
2022-07-13 4.47 4.69 4.30 4.56 0.2M
2022-07-12 4.35 4.64 4.35 4.56 0.1M
2022-07-11 4.98 5.06 4.30 4.41 0.3M
2022-07-08 4.88 5.09 4.84 5.06 0.2M
2022-07-07 4.73 5.10 4.64 4.97 0.2M
2022-07-06 4.91 5.01 4.48 4.73 0.2M
2022-07-05 4.90 5.15 4.72 4.92 0.2M
2022-07-01 4.93 5.22 4.84 5.10 0.4M
2022-06-30 5.24 5.34 4.64 4.99 0.5M
2022-06-29 5.61 5.61 5.24 5.41 0.5M
2022-06-28 5.50 6.00 5.50 5.60 0.4M
2022-06-27 5.17 5.67 4.91 5.55 0.6M
2022-06-24 4.77 5.28 4.77 5.18 2.5M
2022-06-23 4.41 4.90 4.41 4.73 0.4M
2022-06-22 4.19 4.44 4.08 4.41 0.4M
2022-06-21 4.70 4.80 4.21 4.26 0.6M
2022-06-17 4.02 4.55 3.94 4.43 1.8M
2022-06-16 3.59 4.07 3.53 4.03 1.0M
2022-06-15 4.69 4.77 3.66 3.71 2.1M
2022-06-14 4.90 5.32 4.82 5.05 0.4M
2022-06-13 5.05 5.12 4.75 4.86 0.5M
2022-06-10 5.69 5.85 5.18 5.20 0.4M
2022-06-09 6.14 6.26 5.79 5.80 0.5M
2022-06-08 6.51 6.59 6.05 6.13 0.4M
2022-06-07 6.18 6.60 6.02 6.49 0.5M
2022-06-06 5.93 6.54 5.93 6.20 0.5M
2022-06-03 5.99 6.01 5.55 5.89 0.5M
2022-06-02 5.74 6.20 5.74 6.08 0.4M
2022-06-01 5.70 5.91 5.45 5.76 0.4M
2022-05-31 5.60 5.73 5.37 5.62 0.3M
2022-05-27 5.38 5.78 5.38 5.65 0.4M
2022-05-26 5.00 5.59 4.99 5.30 0.3M
2022-05-25 4.64 5.06 4.64 4.98 0.3M
2022-05-24 4.78 4.84 4.54 4.68 0.3M
2022-05-23 4.83 4.92 4.55 4.85 0.2M
2022-05-20 4.93 4.99 4.53 4.83 0.4M
2022-05-19 4.67 4.99 4.63 4.79 0.3M
2022-05-18 5.10 5.16 4.71 4.74 0.3M
2022-05-17 5.13 5.44 4.97 5.27 0.4M
2022-05-16 5.50 5.57 4.97 4.97 0.3M
2022-05-13 5.59 5.92 5.54 5.59 0.3M
2022-05-12 5.38 5.85 5.17 5.50 0.3M
2022-05-11 5.46 5.63 5.17 5.48 0.4M
2022-05-10 5.99 6.05 5.34 5.50 0.5M
2022-05-09 6.06 6.34 5.82 5.83 0.5M
2022-05-06 5.53 6.59 5.34 6.25 1.4M
2022-05-05 5.69 5.89 5.48 5.70 0.7M
2022-05-04 5.59 5.92 5.39 5.85 0.6M
2022-05-03 5.42 5.98 5.28 5.59 0.7M
2022-05-02 4.54 5.57 4.51 5.50 2.0M
2022-04-29 5.84 6.07 4.47 4.61 3.0M
2022-04-28 5.97 6.18 5.73 5.95 0.7M
2022-04-27 6.19 6.35 5.79 5.86 0.6M
2022-04-26 6.65 6.68 6.11 6.24 0.3M
2022-04-25 6.25 6.71 5.98 6.67 0.6M
2022-04-22 6.60 6.76 6.23 6.27 0.4M
2022-04-21 7.09 7.19 6.63 6.68 0.3M
2022-04-20 7.11 7.32 6.80 6.87 0.3M
2022-04-19 6.78 7.18 6.75 7.04 0.4M
2022-04-18 7.02 7.08 6.61 6.77 0.6M
2022-04-14 7.45 7.58 6.96 7.04 0.4M
2022-04-13 7.43 7.50 7.23 7.38 0.4M
2022-04-12 7.33 7.56 7.10 7.32 0.5M
2022-04-11 7.11 7.43 6.92 7.27 0.5M
2022-04-08 7.44 7.55 7.14 7.19 0.3M
2022-04-07 7.85 7.92 7.23 7.43 0.4M
2022-04-06 7.79 8.05 7.55 7.87 0.4M
2022-04-05 8.54 8.69 7.75 8.02 0.6M
2022-04-04 8.42 8.81 8.10 8.58 0.4M
2022-04-01 8.93 8.95 8.07 8.26 0.7M
2022-03-31 9.28 9.28 8.66 8.77 0.3M
2022-03-30 9.57 9.64 9.15 9.28 0.4M
2022-03-29 9.42 10.07 9.34 9.74 0.3M
2022-03-28 9.55 9.56 8.77 9.14 0.3M
2022-03-25 10.09 10.19 9.40 9.45 0.3M
2022-03-24 10.15 10.38 9.62 10.20 0.2M
2022-03-23 10.24 10.55 9.96 10.10 0.2M
2022-03-22 10.00 10.77 9.94 10.45 0.3M
2022-03-21 11.11 11.30 9.93 10.01 0.4M
2022-03-18 10.37 11.11 10.12 11.03 0.7M
2022-03-17 10.44 11.17 10.13 10.50 0.4M
2022-03-16 9.18 10.72 9.18 10.71 0.7M
2022-03-15 8.73 9.23 8.48 8.93 0.8M
2022-03-14 9.09 9.10 8.49 8.67 1.1M
2022-03-11 9.17 9.60 8.76 8.98 4.0M
2022-03-10 9.00 9.05 8.11 9.04 1.1M
2022-03-09 8.91 9.72 8.91 9.26 1.1M
2022-03-08 8.69 9.00 7.99 8.57 1.1M
2022-03-07 9.56 9.94 8.46 8.55 1.9M
2022-03-04 10.84 11.28 10.45 10.63 0.5M
2022-03-03 12.53 12.53 10.97 10.99 0.3M
2022-03-02 11.98 13.05 11.77 12.57 0.2M
2022-03-01 12.58 12.61 10.85 11.80 0.6M
2022-02-28 13.10 13.22 12.08 12.72 0.4M
2022-02-25 13.06 13.42 12.74 13.30 1.1M
2022-02-24 12.35 12.95 11.93 12.88 0.4M
2022-02-23 13.00 15.36 12.92 13.04 0.7M
2022-02-22 14.44 14.50 11.87 12.80 0.6M
2022-02-18 12.21 15.40 12.21 14.49 0.4M
2022-02-17 15.53 15.95 14.40 15.30 0.2M
2022-02-16 16.62 17.09 15.82 15.95 0.2M
2022-02-15 17.03 17.54 16.64 16.86 0.3M
2022-02-14 17.61 17.61 16.42 16.88 0.2M
2022-02-11 18.75 18.88 17.02 17.47 0.2M
2022-02-10 19.22 19.65 18.36 18.68 0.1M
2022-02-09 19.43 19.68 19.29 19.47 0.1M
2022-02-08 19.03 19.49 18.81 19.01 0.1M
2022-02-07 19.18 19.58 18.26 18.88 0.1M
2022-02-04 19.21 19.58 18.57 19.24 0.1M
2022-02-03 18.91 19.61 18.56 19.19 0.1M
2022-02-02 20.53 20.53 19.11 19.40 0.1M
2022-02-01 20.98 21.14 19.76 20.47 0.1M
2022-01-31 19.15 21.31 19.15 20.59 0.1M
2022-01-28 19.70 19.83 18.11 19.48 0.1M
2022-01-27 21.31 21.44 19.26 19.73 0.1M
2022-01-26 22.38 22.82 20.95 21.10 0.1M
2022-01-25 21.03 22.27 20.84 21.97 0.1M
2022-01-24 20.83 22.28 19.06 22.07 0.2M
2022-01-21 22.02 23.00 21.18 21.57 0.1M
2022-01-20 23.67 24.43 22.23 22.44 0.1M
2022-01-19 26.38 26.38 23.50 23.74 0.1M
2022-01-18 26.94 27.28 26.10 26.16 0.1M
2022-01-14 25.56 27.35 25.43 27.31 0.1M
2022-01-13 25.39 26.51 25.39 25.93 0.1M
2022-01-12 25.46 25.90 25.08 25.13 0.1M
2022-01-11 24.81 26.00 24.74 25.23 0.1M
2022-01-10 24.73 25.20 23.56 25.07 0.1M
2022-01-07 25.34 26.25 25.06 25.08 0.1M
2022-01-06 24.17 25.69 23.56 25.29 0.1M
2022-01-05 24.43 25.62 23.84 24.23 0.1M
2022-01-04 24.11 24.85 23.61 24.61 0.1M
2022-01-03 22.81 24.42 22.75 23.63 0.2M