Skip to main content
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
21.94
+0.83 (3.93%)
Jun 6, 2025, 4:00 PM - Market closed

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202521.6422.0321.2621.9421.943.93%222,441
Jun 5, 202521.1221.2620.5821.1121.11-0.09%164,435
Jun 4, 202520.8221.1420.1021.1321.130.57%242,520
Jun 3, 202520.8221.2920.3621.0121.011.64%244,063
Jun 2, 202523.0523.2120.3620.6720.67-10.29%527,737
May 30, 202523.0523.5722.7223.0423.04-0.95%189,721
May 29, 202523.8323.8322.7523.2623.26-1.11%169,894
May 28, 202522.3024.3822.0623.5223.525.57%616,846
May 27, 202522.4122.6021.9222.2822.281.41%207,242
May 23, 202521.6022.1221.4521.9721.97-0.77%250,383
May 22, 202522.0622.5421.7922.1422.140.05%184,455
May 21, 202523.1623.4221.8022.1322.13-6.35%483,511
May 20, 202523.5224.3823.5223.6323.630.25%233,455
May 19, 202523.3123.7422.9123.5723.57-1.50%261,004
May 16, 202524.2624.5523.8123.9323.93-1.52%194,260
May 15, 202524.8425.4524.0324.3024.30-1.98%294,461
May 14, 202524.5925.7724.2924.7924.790.98%516,356
May 13, 202524.7225.1824.3624.5524.550.90%306,954
May 12, 202526.2826.4723.9024.3324.33-1.34%358,585
May 9, 202526.0926.7324.5324.6624.66-4.79%501,748
May 8, 202525.4026.3124.9925.9025.903.23%592,668
May 7, 202525.6725.8524.5225.0925.09-1.38%886,351
May 6, 202523.0825.7423.0525.4425.449.51%1,281,248
May 5, 202521.6623.7821.5323.2323.236.17%1,583,734
May 2, 202516.9422.2016.7921.8821.8843.76%2,351,652
May 1, 202514.5015.4114.5015.2215.223.75%257,093
Apr 30, 202514.6614.8014.0214.6714.67-1.87%303,597
Apr 29, 202514.6114.9614.3714.9514.952.33%210,741
Apr 28, 202514.1014.7314.0314.6114.613.03%298,675
Apr 25, 202513.2614.2013.1714.1814.185.82%318,274
Apr 24, 202512.8213.4512.6313.4013.405.35%246,107
Apr 23, 202513.0713.5812.6812.7212.722.75%285,790
Apr 22, 202512.1412.4011.7312.3812.384.38%193,217
Apr 21, 202512.0012.1611.6111.8611.86-2.63%192,759
Apr 17, 202511.7412.3211.7112.1812.183.22%201,544
Apr 16, 202512.4212.6111.4811.8011.80-7.31%316,645
Apr 15, 202512.3212.8712.2412.7312.732.91%325,822
Apr 14, 202512.3812.6011.7212.3712.372.15%265,596
Apr 11, 202512.2812.3811.4012.1112.11-0.33%432,659
Apr 10, 202512.2712.6211.5412.1512.15-6.25%399,033
Apr 9, 202511.0013.4910.3812.9612.9616.13%823,138
Apr 8, 202512.6113.0410.9111.1611.16-9.71%669,411
Apr 7, 202513.1514.1512.0012.3612.36-10.76%793,778
Apr 4, 202513.4214.0012.7213.8513.85-0.86%614,732
Apr 3, 202514.0914.7913.8313.9713.97-6.56%427,329
Apr 2, 202514.8715.4614.7914.9514.95-1.52%250,483
Apr 1, 202515.2815.5214.8315.1815.18-0.91%233,524
Mar 31, 202515.2115.9915.0115.3215.32-1.61%509,069
Mar 28, 202515.9216.0415.3815.5715.57-2.93%324,711
Mar 27, 202517.2617.2615.8616.0416.04-8.66%324,339