Cooper Stnd

CPS
🏛️ usa →
36.56
Last Update: 2025-10-02
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
2023-12-29 20.38 20.75 19.45 19.54 0.2M
2023-12-28 20.31 20.50 19.80 20.17 0.1M
2023-12-27 20.00 20.66 19.87 20.38 0.1M
2023-12-26 19.00 20.82 19.00 20.06 0.2M
2023-12-22 17.91 18.93 17.54 18.70 0.2M
2023-12-21 17.33 17.56 16.97 17.53 0.1M
2023-12-20 17.89 17.96 16.79 16.83 0.1M
2023-12-19 17.67 18.15 17.44 17.89 0.1M
2023-12-18 17.04 17.94 16.80 17.44 0.2M
2023-12-15 18.44 18.44 16.05 17.10 1.3M
2023-12-14 17.90 18.76 17.90 18.33 0.2M
2023-12-13 16.15 17.48 15.97 17.36 0.2M
2023-12-12 16.65 16.66 16.00 16.28 0.1M
2023-12-11 16.90 16.90 16.16 16.43 0.1M
2023-12-08 16.56 17.05 16.43 16.93 0.1M
2023-12-07 17.00 17.00 16.35 16.60 0.1M
2023-12-06 16.87 17.47 16.67 17.01 0.1M
2023-12-05 18.05 18.05 16.70 16.77 0.2M
2023-12-04 18.23 18.75 17.97 18.28 0.1M
2023-12-01 17.77 18.27 17.34 18.22 0.2M
2023-11-30 18.90 18.90 17.59 17.74 0.1M
2023-11-29 18.66 19.29 18.55 18.70 0.1M
2023-11-28 18.35 18.61 18.04 18.21 0.1M
2023-11-27 18.62 18.76 18.04 18.66 0.1M
2023-11-24 18.79 19.13 18.63 18.64 0.0M
2023-11-22 18.94 19.16 18.68 18.79 0.1M
2023-11-21 18.78 19.07 18.56 18.73 0.1M
2023-11-20 18.42 19.20 18.04 18.93 0.2M
2023-11-17 18.79 18.85 18.02 18.31 0.2M
2023-11-16 18.22 19.04 17.64 18.56 0.9M
2023-11-15 18.30 18.30 17.31 18.07 0.2M
2023-11-14 18.05 18.54 17.68 18.06 0.3M
2023-11-13 17.57 17.57 16.91 16.98 0.2M
2023-11-10 17.06 18.00 16.78 17.46 0.2M
2023-11-09 19.18 19.20 16.65 16.80 0.2M
2023-11-08 18.87 19.34 18.49 19.27 0.2M
2023-11-07 17.85 18.85 17.48 18.79 0.3M
2023-11-06 18.48 18.51 17.61 17.96 0.4M
2023-11-03 15.74 18.58 15.49 18.31 1.0M
2023-11-02 12.43 12.80 12.13 12.73 0.2M
2023-11-01 12.35 12.55 11.81 12.24 0.2M
2023-10-31 12.65 12.65 12.03 12.42 0.2M
2023-10-30 12.50 12.92 12.37 12.67 0.1M
2023-10-27 12.34 12.52 12.05 12.20 0.1M
2023-10-26 11.50 13.20 11.49 12.41 0.2M
2023-10-25 11.50 11.52 11.26 11.32 0.1M
2023-10-24 11.46 11.90 11.42 11.63 0.2M
2023-10-23 11.65 12.08 11.24 11.28 0.1M
2023-10-20 11.40 11.91 11.36 11.75 0.2M
2023-10-19 11.96 11.99 11.29 11.40 0.2M
2023-10-18 12.42 12.49 11.80 11.96 0.2M
2023-10-17 12.57 13.04 12.50 12.62 0.1M
2023-10-16 13.06 13.45 12.66 12.70 0.2M
2023-10-13 13.70 13.70 12.85 12.96 0.1M
2023-10-12 14.00 14.00 13.28 13.68 0.1M
2023-10-11 13.63 14.01 13.39 14.00 0.2M
2023-10-10 12.66 14.16 12.66 13.62 0.2M
2023-10-09 12.78 12.99 12.33 12.59 0.1M
2023-10-06 12.12 13.03 12.12 12.98 0.2M
2023-10-05 12.50 12.87 12.34 12.39 0.2M
2023-10-04 12.92 13.13 12.57 12.60 0.2M
2023-10-03 12.88 13.00 12.51 12.89 0.2M
2023-10-02 13.53 13.66 12.61 13.14 0.2M
2023-09-29 12.22 13.95 12.17 13.42 0.9M
2023-09-28 13.09 13.16 11.92 12.03 0.5M
2023-09-27 14.11 14.26 12.70 12.95 0.3M
2023-09-26 14.18 14.39 13.89 13.92 0.1M
2023-09-25 14.33 14.64 14.13 14.34 0.1M
2023-09-22 14.53 14.99 14.50 14.53 0.1M
2023-09-21 14.92 15.01 14.38 14.46 0.1M
2023-09-20 15.81 16.24 15.14 15.18 0.1M
2023-09-19 15.68 17.29 15.67 15.73 0.2M
2023-09-18 15.16 16.03 14.67 15.65 0.2M
2023-09-15 14.60 15.40 14.34 15.28 0.6M
2023-09-14 14.04 14.78 13.97 14.74 0.2M
2023-09-13 13.93 14.20 13.68 13.98 0.3M
2023-09-12 14.16 14.41 13.93 13.98 0.5M
2023-09-11 14.39 14.48 13.80 14.25 0.2M
2023-09-08 14.36 14.43 13.99 14.17 0.1M
2023-09-07 15.00 15.00 14.37 14.39 0.1M
2023-09-06 15.11 15.41 14.71 14.98 0.1M
2023-09-05 15.12 15.24 14.72 15.13 0.1M
2023-09-01 15.10 15.68 14.95 15.42 0.1M
2023-08-31 15.32 15.61 14.85 14.94 0.1M
2023-08-30 15.05 15.48 15.01 15.27 0.1M
2023-08-29 14.50 15.50 14.21 15.14 0.2M
2023-08-28 14.87 15.17 14.34 14.37 0.1M
2023-08-25 15.53 15.68 14.82 14.88 0.2M
2023-08-24 15.96 15.96 15.26 15.35 0.1M
2023-08-23 15.78 16.26 15.78 15.86 0.1M
2023-08-22 15.87 16.15 15.43 15.82 0.1M
2023-08-21 16.26 16.51 15.60 15.78 0.1M
2023-08-18 15.93 16.53 15.92 16.28 0.1M
2023-08-17 16.18 16.88 15.95 16.18 0.1M
2023-08-16 17.06 17.46 16.10 16.12 0.2M
2023-08-15 18.18 18.27 17.08 17.14 0.1M
2023-08-14 18.21 18.88 17.68 18.49 0.1M
2023-08-11 18.18 18.49 17.91 18.37 0.1M
2023-08-10 18.67 19.34 18.32 18.44 0.1M
2023-08-09 19.80 19.83 18.00 18.66 0.2M
2023-08-08 21.45 21.54 19.14 19.62 0.4M
2023-08-07 21.77 22.74 21.22 22.29 0.7M
2023-08-04 20.85 21.74 18.51 21.70 0.5M
2023-08-03 18.67 18.81 17.88 18.51 0.2M
2023-08-02 18.73 19.02 18.23 18.97 0.2M
2023-08-01 18.22 19.13 18.09 19.04 0.2M
2023-07-31 17.86 18.50 17.76 18.42 0.2M
2023-07-28 17.54 18.00 17.09 17.75 0.2M
2023-07-27 18.21 18.26 17.16 17.17 0.4M
2023-07-26 16.95 17.70 16.95 17.67 0.3M
2023-07-25 16.60 17.45 16.55 17.06 0.2M
2023-07-24 16.19 16.93 15.79 16.90 0.1M
2023-07-21 16.76 17.17 16.11 16.21 0.3M
2023-07-20 16.17 16.56 15.61 16.32 0.2M
2023-07-19 16.43 16.95 16.13 16.44 0.2M
2023-07-18 14.95 17.39 14.95 16.19 0.3M
2023-07-17 13.90 15.13 13.86 14.91 0.2M
2023-07-14 14.26 14.26 13.67 13.95 0.1M
2023-07-13 14.73 14.73 14.24 14.34 0.1M
2023-07-12 14.60 14.88 14.50 14.60 0.1M
2023-07-11 14.40 14.52 13.85 14.21 0.1M
2023-07-10 14.09 14.50 14.05 14.16 0.1M
2023-07-07 14.07 14.55 14.07 14.15 0.2M
2023-07-06 13.75 14.16 13.50 14.01 0.3M
2023-07-05 15.00 15.00 13.91 13.93 0.2M
2023-07-03 14.10 14.92 13.97 14.90 0.1M
2023-06-30 14.69 15.49 14.18 14.26 0.5M
2023-06-29 14.98 15.57 14.37 14.53 0.3M
2023-06-28 14.70 15.41 14.31 14.91 0.3M
2023-06-27 12.64 14.68 12.39 14.60 0.2M
2023-06-26 12.70 13.31 11.81 12.58 0.3M
2023-06-23 14.32 14.59 12.45 12.76 1.6M
2023-06-22 14.97 15.45 14.54 14.74 0.2M
2023-06-21 14.47 15.57 14.18 15.25 0.4M
2023-06-20 13.08 14.50 13.08 14.32 0.4M
2023-06-16 13.39 14.09 12.71 12.87 1.5M
2023-06-15 11.89 13.49 11.83 13.17 0.4M
2023-06-14 12.22 12.34 11.61 11.75 0.1M
2023-06-13 12.08 12.34 11.84 12.00 0.1M
2023-06-12 12.03 12.48 11.74 11.83 0.1M
2023-06-09 12.29 12.53 11.95 12.00 0.1M
2023-06-08 12.26 12.48 11.82 12.14 0.1M
2023-06-07 12.46 12.99 12.16 12.34 0.1M
2023-06-06 11.73 12.75 11.69 12.40 0.1M
2023-06-05 11.69 12.23 11.63 11.72 0.1M
2023-06-02 11.34 11.91 11.12 11.59 0.1M
2023-06-01 10.86 11.17 10.48 11.00 0.1M
2023-05-31 10.64 10.96 10.18 10.87 0.1M
2023-05-30 11.80 11.91 10.46 10.62 0.1M
2023-05-26 11.24 11.70 11.21 11.61 0.1M
2023-05-25 11.36 11.53 10.70 11.13 0.1M
2023-05-24 11.38 11.58 11.00 11.25 0.1M
2023-05-23 11.55 12.41 11.45 11.61 0.1M
2023-05-22 11.48 11.95 11.33 11.61 0.1M
2023-05-19 10.59 11.40 10.56 11.32 0.2M
2023-05-18 10.60 10.95 10.10 10.46 0.1M
2023-05-17 10.25 10.80 10.25 10.61 0.1M
2023-05-16 10.04 10.50 9.96 10.11 0.1M
2023-05-15 10.07 10.39 9.94 10.27 0.1M
2023-05-12 10.75 11.03 10.04 10.08 0.1M
2023-05-11 10.54 10.91 10.38 10.59 0.1M
2023-05-10 11.54 11.54 10.63 10.63 0.1M
2023-05-09 11.39 11.61 11.09 11.27 0.1M
2023-05-08 11.53 11.88 11.18 11.50 0.1M
2023-05-05 11.33 12.07 11.26 11.50 0.1M
2023-05-04 11.55 11.71 9.87 11.22 0.3M
2023-05-03 13.07 13.43 12.56 12.56 0.1M
2023-05-02 13.40 13.46 12.72 13.20 0.1M
2023-05-01 13.45 13.58 13.30 13.48 0.1M
2023-04-28 12.55 13.96 12.47 13.45 0.1M
2023-04-27 11.80 12.64 11.66 12.59 0.1M
2023-04-26 10.92 11.89 10.90 11.58 0.2M
2023-04-25 11.33 11.61 10.90 10.95 0.2M
2023-04-24 11.22 11.45 11.05 11.38 0.1M
2023-04-21 11.22 11.43 10.75 11.24 0.1M
2023-04-20 11.62 11.92 11.18 11.20 0.1M
2023-04-19 12.09 12.21 11.80 11.86 0.1M
2023-04-18 12.60 12.66 12.12 12.28 0.1M
2023-04-17 12.84 13.07 12.49 12.50 0.1M
2023-04-14 13.03 13.36 12.68 12.74 0.1M
2023-04-13 13.20 13.37 12.94 13.00 0.1M
2023-04-12 13.30 13.30 12.93 13.05 0.1M
2023-04-11 12.84 13.34 12.74 13.16 0.1M
2023-04-10 12.11 12.85 11.63 12.71 0.1M
2023-04-06 12.26 12.57 11.96 12.15 0.1M
2023-04-05 12.89 12.89 12.03 12.28 0.2M
2023-04-04 13.89 13.89 12.90 13.07 0.1M
2023-04-03 14.20 14.24 13.70 13.85 0.1M
2023-03-31 13.74 14.33 13.74 14.24 0.1M
2023-03-30 13.72 13.80 13.42 13.49 0.1M
2023-03-29 13.95 14.06 13.42 13.42 0.1M
2023-03-28 13.49 14.13 13.49 13.73 0.1M
2023-03-27 13.60 13.94 13.14 13.60 0.1M
2023-03-24 13.06 13.52 12.63 13.22 0.1M
2023-03-23 13.25 13.63 13.00 13.25 0.1M
2023-03-22 14.03 14.03 13.06 13.06 0.1M
2023-03-21 13.76 14.11 13.56 13.76 0.1M
2023-03-20 13.31 13.41 12.75 13.14 0.1M
2023-03-17 13.57 13.69 12.82 12.95 0.4M
2023-03-16 12.71 14.04 12.50 13.95 0.2M
2023-03-15 14.04 14.18 12.81 13.05 0.2M
2023-03-14 14.53 15.02 14.33 14.72 0.2M
2023-03-13 14.59 14.92 13.88 14.07 0.1M
2023-03-10 15.63 15.63 14.70 15.27 0.2M
2023-03-09 16.40 16.88 15.67 15.76 0.1M
2023-03-08 15.75 16.55 15.47 16.48 0.1M
2023-03-07 16.20 16.49 15.64 15.73 0.1M
2023-03-06 16.89 17.39 16.03 16.15 0.2M
2023-03-03 16.23 16.92 16.00 16.87 0.1M
2023-03-02 15.52 16.30 15.21 16.04 0.1M
2023-03-01 16.11 16.52 15.66 15.90 0.1M
2023-02-28 15.56 16.30 15.55 15.95 0.1M
2023-02-27 15.67 16.10 15.42 15.57 0.1M
2023-02-24 15.38 15.74 15.10 15.45 0.1M
2023-02-23 15.89 16.29 15.27 15.77 0.1M
2023-02-22 14.78 16.06 14.64 15.78 0.2M
2023-02-21 14.81 15.35 14.63 14.79 0.2M
2023-02-17 16.79 16.79 14.78 15.15 0.3M
2023-02-16 17.74 18.12 17.35 17.68 0.2M
2023-02-15 17.28 18.55 16.78 18.32 0.1M
2023-02-14 17.20 17.72 16.95 17.51 0.1M
2023-02-13 17.30 17.71 16.86 17.39 0.2M
2023-02-10 17.91 18.15 16.80 17.26 0.2M
2023-02-09 17.81 18.95 17.60 18.20 0.3M
2023-02-08 16.77 17.85 16.57 17.56 0.1M
2023-02-07 17.51 17.69 16.27 17.06 0.2M
2023-02-06 16.87 17.79 16.73 17.61 0.1M
2023-02-03 16.68 17.81 16.68 17.07 0.1M
2023-02-02 18.16 18.44 16.31 17.11 0.3M
2023-02-01 16.69 17.64 16.48 17.34 0.3M
2023-01-31 15.62 16.80 15.42 16.71 0.3M
2023-01-30 14.87 15.57 14.78 15.20 0.2M
2023-01-27 13.25 15.41 13.25 15.05 0.5M
2023-01-26 12.55 13.14 12.17 13.06 0.1M
2023-01-25 12.39 12.62 12.08 12.32 0.1M
2023-01-24 12.69 13.00 12.27 12.68 0.1M
2023-01-23 12.59 13.15 12.34 13.11 0.1M
2023-01-20 12.50 13.37 12.50 12.50 0.2M
2023-01-19 12.95 13.06 12.16 12.44 0.2M
2023-01-18 13.38 14.00 13.11 13.31 0.2M
2023-01-17 12.05 13.31 12.05 13.10 0.2M
2023-01-13 14.26 14.49 11.55 12.30 0.6M
2023-01-12 13.35 14.34 13.32 14.26 0.4M
2023-01-11 12.90 13.46 12.63 13.23 0.3M
2023-01-10 11.76 12.76 11.59 12.70 0.3M
2023-01-09 11.60 11.98 10.82 11.72 0.3M
2023-01-06 10.84 11.57 10.70 11.34 0.3M
2023-01-05 10.36 10.78 10.01 10.65 0.2M
2023-01-04 9.60 10.48 9.60 10.30 0.3M
2023-01-03 9.30 10.22 9.24 9.45 0.4M