Skip to main content
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
14.01
+0.54 (4.01%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202413.5113.6513.2513.4713.47-1.39%85,372
Sep 24, 202413.4414.0413.4313.6613.663.33%108,248
Sep 23, 202413.5613.6213.1913.2213.22-1.93%89,102
Sep 20, 202414.0114.1813.4613.4813.48-4.94%350,689
Sep 19, 202414.0114.1813.6514.1814.185.11%101,444
Sep 18, 202413.5114.2413.4013.4913.49-1.03%97,589
Sep 17, 202414.1714.3013.6213.6313.63-1.45%104,475
Sep 16, 202414.0014.0013.6713.8313.83-0.50%61,361
Sep 13, 202413.5114.2813.3013.9013.905.54%125,214
Sep 12, 202413.3213.6913.1213.1713.17-0.08%55,876
Sep 11, 202413.1113.2312.5913.1813.18-1.05%73,899
Sep 10, 202413.0113.5212.8013.3213.320.99%99,045
Sep 9, 202413.7113.8713.1213.1913.19-3.51%64,198
Sep 6, 202414.2815.0213.6713.6713.67-4.94%68,139
Sep 5, 202414.8814.9314.3814.3814.38-1.84%55,547
Sep 4, 202414.5715.1014.5014.6514.650.21%83,701
Sep 3, 202415.2215.3514.5914.6214.62-5.37%76,732
Aug 30, 202415.4315.6015.1315.4515.450.85%61,159
Aug 29, 202415.5715.6615.1415.3215.32-0.65%93,805
Aug 28, 202415.8216.0314.9315.4215.42-2.77%110,893
Aug 27, 202416.3316.3315.7515.8615.86-2.94%69,418
Aug 26, 202416.6516.6516.0016.3416.34-0.49%106,502
Aug 23, 202415.5116.5715.5116.4216.427.18%174,373
Aug 22, 202415.4215.6015.1715.3215.32-0.78%63,466
Aug 21, 202414.8915.7214.7715.4415.444.25%89,088
Aug 20, 202415.1015.3414.5514.8114.81-2.31%73,313
Aug 19, 202414.5315.4814.5015.1615.164.77%178,101
Aug 16, 202413.5514.4713.4114.4714.476.87%170,902
Aug 15, 202413.3013.8613.0013.5413.546.28%110,477
Aug 14, 202413.1513.1612.4812.7412.74-1.92%55,905
Aug 13, 202412.6413.0812.4912.9912.994.51%66,489
Aug 12, 202412.3212.6412.1012.4312.430.97%95,481
Aug 9, 202412.8112.9412.3112.3112.31-4.20%110,606
Aug 8, 202412.9513.2512.7812.8512.850.78%110,320
Aug 7, 202413.7013.8012.5712.7512.75-5.06%159,194
Aug 6, 202413.6913.9813.0013.4313.43-2.75%159,214
Aug 5, 202412.7813.8312.5013.8113.81-2.75%170,410
Aug 2, 202413.2614.4312.1314.2014.203.42%319,277
Aug 1, 202414.7615.0013.5513.7313.73-7.10%217,379
Jul 31, 202414.4215.5014.2014.7814.782.92%132,879
Jul 30, 202414.1514.4914.1014.3614.362.06%67,170
Jul 29, 202414.0314.5613.8514.0714.071.08%63,897
Jul 26, 202414.1514.2513.5413.9213.921.31%54,736
Jul 25, 202413.5714.2113.4513.7413.741.10%93,533
Jul 24, 202413.7013.9213.4013.5913.59-2.93%104,383
Jul 23, 202414.5914.5913.6814.0014.00-5.72%199,446
Jul 22, 202414.7214.9714.3614.8514.851.92%106,423
Jul 19, 202414.3314.5914.2014.5714.571.04%79,590
Jul 18, 202415.0115.6214.3314.4214.42-4.31%92,123
Jul 17, 202415.0715.5214.9315.0715.07-1.76%150,762
Jul 16, 202414.7015.6114.5815.3415.345.87%139,243
Jul 15, 202414.3714.7314.0914.4914.492.40%98,164
Jul 12, 202414.0014.3313.7814.1514.153.44%107,203
Jul 11, 202412.7213.7512.6513.6813.6810.86%155,652
Jul 10, 202412.2312.4212.1012.3412.341.90%36,697
Jul 9, 202412.0112.2111.9412.1112.11-0.82%93,891
Jul 8, 202412.0112.5711.9912.2112.214.00%79,346
Jul 5, 202412.0012.0511.6711.7411.74-3.45%131,917
Jul 3, 202411.9712.3311.8212.1612.161.76%49,621
Jul 2, 202411.9112.0611.8211.9511.950.93%54,278
Jul 1, 202412.5812.6811.7311.8411.84-4.82%94,280
Jun 28, 202412.1412.4712.0712.4412.444.36%468,281
Jun 27, 202411.8112.0911.6411.9211.920.76%60,669
Jun 26, 202411.4011.9211.2411.8311.832.51%76,356
Jun 25, 202411.6311.7411.4311.5411.54-1.70%67,469
Jun 24, 202411.6612.0311.6011.7411.742.26%70,376
Jun 21, 202411.6911.7311.4011.4811.48-1.88%376,909
Jun 20, 202411.8812.0411.6411.7011.70-2.01%83,769
Jun 18, 202412.3512.3611.9211.9411.94-3.24%139,980
Jun 17, 202411.7912.4611.6012.3412.344.84%128,029
Jun 14, 202411.7811.9911.5111.7711.77-2.65%129,174
Jun 13, 202412.6712.7411.9912.0912.09-4.73%82,723
Jun 12, 202412.8113.2412.4312.6912.694.88%158,181
Jun 11, 202412.2312.3311.8912.1012.10-2.50%115,224
Jun 10, 202412.4012.5312.1412.4112.41-1.35%106,807
Jun 7, 202412.9413.1412.5212.5812.58-4.62%148,975
Jun 6, 202413.0913.3212.8913.1913.190.46%58,982
Jun 5, 202413.0113.2112.7713.1313.132.34%92,324
Jun 4, 202413.0713.1212.7212.8312.83-2.80%88,547
Jun 3, 202413.5313.5312.9613.2013.20-79,249
May 31, 202412.8713.3312.8613.2013.203.45%116,507
May 30, 202412.7613.0112.6312.7612.760.95%100,204
May 29, 202412.7413.0312.5612.6412.64-3.14%78,368
May 28, 202413.6813.7013.0413.0513.05-3.33%66,810
May 24, 202413.1513.5812.6713.5013.503.85%219,898
May 23, 202413.6013.6012.8813.0013.00-3.20%177,336
May 22, 202413.2513.6613.1513.4313.430.60%151,750
May 21, 202413.6413.8313.1013.3513.35-2.70%163,515
May 20, 202414.4014.4413.6813.7213.72-3.92%143,717
May 17, 202414.5914.7914.2614.2814.28-1.86%88,259
May 16, 202414.6314.7514.4414.5514.55-0.68%82,959
May 15, 202415.1415.1414.2714.6514.65-0.48%163,944
May 14, 202415.1215.2914.6314.7214.720.07%101,211
May 13, 202414.8015.0814.6214.7114.711.10%84,594
May 10, 202414.6115.0314.4314.5514.550.69%208,752
May 9, 202414.3414.6514.1914.4514.450.98%169,057
May 8, 202414.6614.9614.2014.3114.31-4.22%172,518
May 7, 202416.9717.6314.9114.9414.94-9.84%295,013
May 6, 202416.4516.9016.3016.5716.572.60%77,719
May 3, 202416.5716.8515.9916.1516.150.81%113,475