CooperStandard Wt (COSHW) Exchange: PINK
Data as of May 2, 2025
$94.00 ($3.10) 3.41%
CooperStandard Wt - Daily Information
Click for more stock information on CooperStandard Wt.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $94.00 |
| Previous Close | $94.00 |
| High | $94.00 |
| Low | $94.00 |
| Adjusted Open | $94.00 |
| Previous Adjusted Close | $94.00 |
| Adjusted High | $94.00 |
| Adjusted Low | $94.00 |
About CooperStandard Wt (COSHW)
DELISTED - Cooper-Standard Holdings Inc. (Cooper-Standard) is a manufacturer of fluid handling, body sealing, and Anti-Vibration Systems (AVS) components, systems, subsystems, and modules, primarily for use in passenger vehicles and light trucks for global original equipment manufacturers (OEMs) and replacement markets. The Company conducts substantially all of its activities through its subsidiaries. The Company operates in 71 locations in 19 countries worldwide. Cooper-Standardoperates in two divisions: North America and International. In March 2011, Cooper-Standard acquired USi, Inc. In May 2011, it established a joint venture with Fonds de Modernisation des Equipementiers Automobiles that combined the Company's French body sealing operations and the operations of Societe des Polymeres Barre-Thomas.
Invest in CooperStandard Wt (COSHW)
Historical Stock Data for CooperStandard Wt (COSHW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-21 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 256 |
| 2017-11-20 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 98 |
| 2017-11-17 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2017-11-16 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 16 |
| 2017-11-15 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2017-11-14 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 0 |
| 2017-11-13 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 198 |
| 2017-11-10 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-11-09 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-11-08 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-11-07 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-11-06 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-11-03 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-11-02 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-11-01 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 75 |
| 2017-10-31 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-10-30 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-10-27 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-10-26 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-10-25 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2017-10-24 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 100 |
| 2017-10-23 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-20 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-19 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-18 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-17 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-16 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-13 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-12 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-11 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-10 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-09 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-06 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-05 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-04 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-03 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-10-02 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-29 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-28 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-27 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-26 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-25 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-22 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-21 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-20 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-19 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-09-18 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 500 |
| 2017-09-15 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-09-14 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-09-13 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 375 |
| 2017-09-12 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 500 |
| 2017-09-11 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2017-09-08 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2017-09-07 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2017-09-06 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2017-09-05 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2017-09-01 | $74.00 | $77.00 | $74.00 | $76.00 | $76.00 | 1,100 |
| 2017-08-31 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 0 |
| 2017-08-30 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 0 |
| 2017-08-29 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 35 |
| 2017-08-28 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 500 |
| 2017-08-25 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-24 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-23 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-22 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-21 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-18 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-17 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-16 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-15 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-14 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-11 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-10 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-09 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-08 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-07 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-04 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-03 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-02 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-08-01 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-31 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-28 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-27 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-26 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-25 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-24 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-21 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-20 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-19 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-18 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-17 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-14 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-13 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-12 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-11 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-10 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-07 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-05 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-07-03 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-30 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-29 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-28 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-27 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-26 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-23 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-22 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-21 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-20 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-19 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-16 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-15 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-14 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-13 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-12 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-09 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-08 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-07 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-06 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-05 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-02 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-06-01 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-31 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-30 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-26 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-25 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-24 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-23 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-22 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-19 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-18 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-17 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-16 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-15 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-12 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-11 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-10 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-09 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-08 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-05 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-04 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-03 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-02 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-05-01 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 50 |
| 2017-04-28 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-04-27 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-04-26 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-04-25 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-04-24 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 0 |
| 2017-04-21 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 100 |
| 2017-04-20 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-19 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-18 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-17 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-13 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-12 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-11 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-10 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-07 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-06 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-05 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-04 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-04-03 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-31 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-30 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-29 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-28 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-27 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-24 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-23 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-22 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-21 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 0 |
| 2017-03-20 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 2,200 |
| 2017-03-17 | $87.58 | $87.58 | $87.58 | $87.58 | $87.58 | 0 |
| 2017-03-16 | $87.58 | $87.58 | $87.58 | $87.58 | $87.58 | 2,000 |
| 2017-03-15 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-14 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-13 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-10 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-09 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-08 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-07 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-06 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-03 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-02 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-03-01 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-02-28 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-02-27 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-02-24 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2017-02-23 | $87.50 | $87.60 | $87.50 | $87.50 | $87.50 | 3,400 |
| 2017-02-22 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 0 |
| 2017-02-21 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 0 |
| 2017-02-17 | $83.82 | $86.25 | $83.82 | $86.00 | $86.00 | 3,200 |
| 2017-02-16 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-02-15 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-02-14 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 1,000 |
| 2017-02-13 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-02-10 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-02-09 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-02-08 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-02-07 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-02-06 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-02-03 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2017-02-02 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 400 |
| 2017-02-01 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-31 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-30 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-27 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-26 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-25 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-24 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-23 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-20 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-19 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-18 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-17 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-13 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-12 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2017-01-11 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 115 |
| 2017-01-10 | $80.05 | $81.55 | $80.05 | $81.55 | $81.55 | 6,179 |
| 2017-01-09 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2017-01-06 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 2,000 |
| 2017-01-05 | $80.15 | $80.15 | $80.05 | $80.15 | $80.15 | 8,040 |
| 2017-01-04 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2017-01-03 | $77.00 | $77.25 | $77.00 | $77.25 | $77.25 | 200 |
| 2016-12-30 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 100 |
| 2016-12-29 | $76.36 | $76.36 | $76.36 | $76.36 | $76.36 | 0 |
| 2016-12-28 | $76.36 | $76.36 | $76.36 | $76.36 | $76.36 | 100 |
| 2016-12-27 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2016-12-23 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2016-12-22 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 0 |
| 2016-12-21 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 2,000 |
| 2016-12-20 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 2,000 |
| 2016-12-19 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 0 |
| 2016-12-16 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 100 |
| 2016-12-15 | $77.38 | $77.38 | $77.38 | $77.38 | $77.38 | 0 |
| 2016-12-14 | $77.38 | $77.38 | $77.38 | $77.38 | $77.38 | 0 |
| 2016-12-13 | $77.00 | $77.50 | $77.00 | $77.38 | $77.38 | 4,201 |
| 2016-12-12 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2016-12-09 | $73.50 | $74.00 | $73.50 | $74.00 | $74.00 | 2,100 |
| 2016-12-08 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 0 |
| 2016-12-07 | $73.00 | $73.05 | $70.73 | $70.73 | $70.73 | 4,040 |
| 2016-12-06 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2016-12-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 4,000 |
| 2016-12-02 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-12-01 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-30 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-29 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-28 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-25 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-23 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-22 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-18 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2016-11-16 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 200 |
| 2016-11-15 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-14 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-11 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-10 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-09 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-08 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-07 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-04 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-03 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-02 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-11-01 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-31 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-28 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-27 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-26 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-25 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-24 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-21 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-20 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-19 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-18 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-17 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-14 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-13 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-12 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-11 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-10 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 46 |
| 2016-10-07 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-06 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-05 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-04 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-10-03 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-30 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-29 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-28 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-27 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-26 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-23 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-22 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2016-09-21 | $76.25 | $77.00 | $76.00 | $76.75 | $76.75 | 4,000 |
| 2016-09-20 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2016-09-19 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2016-09-16 | $73.75 | $73.90 | $73.50 | $73.90 | $73.90 | 3,600 |
| 2016-09-15 | $73.75 | $73.75 | $73.50 | $73.50 | $73.50 | 400 |
| 2016-09-14 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2016-09-13 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2016-09-12 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2016-09-09 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2016-09-08 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2016-09-07 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2016-09-06 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 1,100 |
| 2016-09-02 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2016-09-01 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 900 |
| 2016-08-31 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2016-08-30 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2016-08-29 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2016-08-26 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2016-08-25 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 1,000 |
| 2016-08-24 | $72.05 | $73.00 | $72.00 | $73.00 | $73.00 | 5,000 |
| 2016-08-23 | $68.09 | $68.09 | $68.09 | $68.09 | $68.09 | 0 |
| 2016-08-22 | $71.32 | $71.32 | $68.09 | $68.09 | $68.09 | 4,300 |
| 2016-08-19 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 0 |
| 2016-08-18 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 0 |
| 2016-08-17 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 0 |
| 2016-08-16 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 0 |
| 2016-08-15 | $70.10 | $70.80 | $70.05 | $70.80 | $70.80 | 5,446 |
| 2016-08-12 | $69.00 | $69.40 | $69.00 | $69.40 | $69.40 | 3,000 |
| 2016-08-11 | $68.25 | $68.37 | $68.20 | $68.37 | $68.37 | 4,557 |
| 2016-08-10 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 725 |
| 2016-08-09 | $67.00 | $68.00 | $67.00 | $68.00 | $68.00 | 4,100 |
| 2016-08-08 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-08-05 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-08-04 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-08-03 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-08-02 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-08-01 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-07-29 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-07-28 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-07-27 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-07-26 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-07-25 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2016-07-22 | $60.00 | $64.00 | $60.00 | $64.00 | $64.00 | 800 |
| 2016-07-21 | $59.00 | $60.00 | $59.00 | $60.00 | $60.00 | 2,000 |
| 2016-07-20 | $59.00 | $59.00 | $58.76 | $58.76 | $58.76 | 800 |
| 2016-07-19 | $58.00 | $58.25 | $58.00 | $58.25 | $58.25 | 1,200 |
| 2016-07-18 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-15 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-14 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-13 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-12 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-11 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-08 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-07 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-06 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-05 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-07-01 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-30 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-29 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-28 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-27 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-24 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-23 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-22 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2016-06-21 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 40 |
| 2016-06-20 | $58.25 | $62.29 | $58.00 | $62.29 | $62.29 | 4,300 |
| 2016-06-16 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
| 2016-06-15 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
| 2016-06-14 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
| 2016-06-13 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
| 2016-06-10 | $58.46 | $58.46 | $58.26 | $58.26 | $58.26 | 200 |
| 2016-06-09 | $58.25 | $58.48 | $57.00 | $58.48 | $58.48 | 2,240 |
| 2016-06-08 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-06-07 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-06-06 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-06-03 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-06-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-06-01 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-05-31 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-05-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-05-26 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-05-25 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2016-05-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1,000 |
| 2016-05-23 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2016-05-20 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2016-05-19 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 2,000 |
| 2016-05-18 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 0 |
| 2016-05-17 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 0 |
| 2016-05-16 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 0 |
| 2016-05-13 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 0 |
| 2016-05-12 | $58.00 | $58.00 | $57.80 | $57.80 | $57.80 | 1,100 |
| 2016-05-11 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 100 |
| 2016-05-10 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 866 |
| 2016-05-09 | $56.51 | $57.00 | $56.51 | $57.00 | $57.00 | 1,300 |
| 2016-05-06 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 0 |
| 2016-05-05 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 1,000 |
| 2016-05-04 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2016-05-03 | $50.00 | $50.50 | $50.00 | $50.50 | $50.50 | 2,000 |
| 2016-05-02 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-29 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-28 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-27 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-26 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-22 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-21 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-20 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-19 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-18 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-15 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-14 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-13 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-12 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-11 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-08 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-07 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-06 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-04 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-04-01 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-03-31 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2016-03-30 | $45.50 | $46.00 | $45.50 | $46.00 | $46.00 | 447 |
| 2016-03-29 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2016-03-28 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2016-03-24 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 16 |
| 2016-03-23 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2016-03-22 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2016-03-21 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 458 |
| 2016-03-18 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-17 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-16 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-15 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-14 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-11 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-10 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-09 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-08 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-07 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-04 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-03 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-02 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-03-01 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-29 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-26 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-25 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-24 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-23 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-22 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-19 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-02-18 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 300 |
| 2016-02-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2016-02-16 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2016-02-12 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2016-02-11 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2016-02-10 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2016-02-09 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2016-02-08 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 1,075 |
| 2016-02-05 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-02-04 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-02-03 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-02-02 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-02-01 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-29 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-28 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-27 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-26 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-25 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-22 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-21 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-20 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-19 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-15 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-14 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-13 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-12 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-11 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-08 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-07 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-06 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-05 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2016-01-04 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-31 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-30 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-29 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-28 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-24 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-23 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-22 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-21 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 500 |
| 2015-12-18 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-17 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-16 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2015-12-15 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 842 |
| 2015-12-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2015-12-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 99 |
| 2015-12-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 7 |
| 2015-12-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2015-12-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2015-12-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2015-12-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2015-12-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2015-12-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 2,029 |
| 2015-12-01 | $47.25 | $47.25 | $47.00 | $47.00 | $47.00 | 2,029 |
| 2015-11-30 | $46.65 | $46.65 | $46.60 | $46.65 | $46.65 | 2,000 |
| 2015-11-27 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2015-11-25 | $46.58 | $46.58 | $45.50 | $45.50 | $45.50 | 2,099 |
| 2015-11-24 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2015-11-23 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2015-11-20 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 1 |
| 2015-11-19 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 0 |
| 2015-11-18 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 150 |
| 2015-11-12 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 100 |
| 2015-11-11 | $44.92 | $45.40 | $44.92 | $45.40 | $45.40 | 0 |
| 2015-11-10 | $44.92 | $45.40 | $44.92 | $45.40 | $45.40 | 3,000 |
| 2015-11-09 | $44.02 | $44.10 | $44.02 | $44.10 | $44.10 | 2,000 |
| 2015-11-06 | $43.64 | $44.00 | $43.64 | $44.00 | $44.00 | 3,000 |
| 2015-11-05 | $44.01 | $44.01 | $42.75 | $42.75 | $42.75 | 0 |
| 2015-11-04 | $44.01 | $44.01 | $42.75 | $42.75 | $42.75 | 805 |
| 2015-11-03 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 100 |
| 2015-11-02 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 100 |
| 2015-10-30 | $37.22 | $37.22 | $37.20 | $37.20 | $37.20 | 0 |
| 2015-10-29 | $37.22 | $37.22 | $37.20 | $37.20 | $37.20 | 0 |
| 2015-10-28 | $37.22 | $37.22 | $37.20 | $37.20 | $37.20 | 0 |
| 2015-10-27 | $37.22 | $37.22 | $37.20 | $37.20 | $37.20 | 0 |
| 2015-10-26 | $37.22 | $37.22 | $37.20 | $37.20 | $37.20 | 0 |
| 2015-10-23 | $37.22 | $37.22 | $37.20 | $37.20 | $37.20 | 0 |
| 2015-10-22 | $37.22 | $37.22 | $37.20 | $37.20 | $37.20 | 5,353 |
| 2015-10-21 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 2,500 |
| 2015-10-20 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 5,163 |
| 2015-10-19 | $37.00 | $37.05 | $37.00 | $37.05 | $37.05 | 0 |
| 2015-10-16 | $37.00 | $37.05 | $37.00 | $37.05 | $37.05 | 599 |
| 2015-10-15 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 100 |
| 2015-10-14 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2015-10-13 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2015-10-12 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2015-10-09 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2015-10-08 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 7,605 |
| 2015-10-07 | $34.34 | $35.53 | $34.34 | $35.53 | $35.53 | 0 |
| 2015-10-06 | $34.34 | $35.53 | $34.34 | $35.53 | $35.53 | 400 |
| 2015-10-05 | $32.40 | $33.59 | $32.40 | $33.59 | $33.59 | 200 |
| 2015-10-02 | $31.47 | $31.60 | $31.47 | $31.60 | $31.60 | 0 |
| 2015-10-01 | $31.47 | $31.60 | $31.47 | $31.60 | $31.60 | 0 |
| 2015-09-30 | $31.47 | $31.60 | $31.47 | $31.60 | $31.60 | 200 |
| 2015-09-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2015-09-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2015-09-25 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 639 |
| 2015-09-24 | $29.33 | $29.33 | $29.00 | $29.00 | $29.00 | 0 |
| 2015-09-23 | $29.33 | $29.33 | $29.00 | $29.00 | $29.00 | 0 |
| 2015-09-22 | $29.33 | $29.33 | $29.00 | $29.00 | $29.00 | 200 |
| 2015-09-21 | $31.03 | $31.03 | $29.58 | $29.58 | $29.58 | 0 |
| 2015-09-18 | $31.03 | $31.03 | $29.58 | $29.58 | $29.58 | 27,547 |
| 2015-09-17 | $31.57 | $31.57 | $31.10 | $31.56 | $31.56 | 19,754 |
| 2015-09-16 | $31.69 | $32.00 | $31.59 | $31.85 | $31.85 | 17,419 |
| 2015-09-15 | $31.39 | $31.65 | $31.25 | $31.60 | $31.60 | 47,798 |
| 2015-09-14 | $31.40 | $31.40 | $31.04 | $31.04 | $31.04 | 0 |
| 2015-09-11 | $31.40 | $31.40 | $31.04 | $31.04 | $31.04 | 0 |
| 2015-09-10 | $31.40 | $31.40 | $31.04 | $31.04 | $31.04 | 3,200 |
| 2015-09-09 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2015-09-08 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2015-09-04 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2015-09-03 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2015-09-02 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2015-09-01 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
CooperStandard Wt (COSHW) News Headlines
Recent CooperStandard Wt (COSHW) News
Similar Companies to CooperStandard Wt (COSHW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |