Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
14.12
+0.72 (5.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202517.7117.7117.0417.5617.56-0.40%176,086
Mar 25, 202517.4017.7617.1417.6317.631.56%275,162
Mar 24, 202516.9917.6916.8917.3617.364.01%308,704
Mar 21, 202516.6417.2815.9716.6916.69-1.42%726,783
Mar 20, 202514.5817.1814.5616.9316.9315.48%612,559
Mar 19, 202514.3514.8214.1414.6614.662.66%214,088
Mar 18, 202514.0414.3314.0014.2814.280.78%125,349
Mar 17, 202513.9714.4613.9714.1714.171.65%230,630
Mar 14, 202513.2814.2413.2813.9413.946.90%346,753
Mar 13, 202513.3713.5313.0013.0413.04-2.90%208,728
Mar 12, 202513.7113.7113.1913.4313.43-0.15%169,744
Mar 11, 202513.6013.7213.1213.4513.45-1.39%237,062
Mar 10, 202513.7714.3613.3613.6413.64-2.57%207,202
Mar 7, 202513.8514.2413.6914.0014.000.36%217,308
Mar 6, 202514.0014.3613.8813.9513.95-2.17%148,376
Mar 5, 202514.1014.3614.0214.2614.261.93%206,521
Mar 4, 202514.0014.3913.4813.9913.99-2.85%296,545
Mar 3, 202515.3515.4014.2114.4014.40-4.89%304,457
Feb 28, 202514.8115.4714.7815.1415.141.47%260,902
Feb 27, 202515.6415.6414.8014.9214.92-5.33%232,707
Feb 26, 202515.6316.0715.4615.7615.761.74%211,925
Feb 25, 202514.7715.6314.7715.4915.495.09%318,059
Feb 24, 202515.0015.6314.7014.7414.740.20%270,427
Feb 21, 202515.0815.3414.3214.7114.71-1.28%427,985
Feb 20, 202515.0415.5113.8514.9014.90-1.84%392,715
Feb 19, 202515.7116.0915.1515.1815.18-5.36%279,345
Feb 18, 202513.6016.2113.6016.0416.0418.73%592,297
Feb 14, 202514.0314.0912.7713.5113.51-9.27%989,122
Feb 13, 202514.6714.9614.4314.8914.893.33%173,665