Skip to main content
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
15.57
-0.47 (-2.93%)
At close: Mar 28, 2025, 4:00 PM
16.19
+0.62 (3.99%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.9216.0415.3815.5715.57-2.93%316,164
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
Feb 12, 202514.2514.7314.1714.4114.41-0.14%150,291
Feb 11, 202514.1314.4814.0914.4314.43-0.21%142,756
Feb 10, 202514.5514.8714.4314.4614.46-0.07%115,949
Feb 7, 202514.5114.5314.1214.4714.47-0.28%105,008
Feb 6, 202514.9215.1414.4814.5114.51-1.83%132,915
Feb 5, 202515.0115.0214.7314.7814.78-1.40%113,981
Feb 4, 202515.0015.1714.5714.9914.990.94%157,338
Feb 3, 202514.6515.1514.2214.8514.85-3.70%169,419
Jan 31, 202515.7616.1015.2115.4215.42-2.28%182,387
Jan 30, 202516.1416.3315.7115.7815.78-0.88%106,486
Jan 29, 202515.6516.2015.5615.9215.921.66%136,788
Jan 28, 202516.7016.7015.5315.6615.66-7.50%209,503
Jan 27, 202516.7217.1416.5616.9316.931.01%177,705
Jan 24, 202516.0516.8815.9716.7616.764.68%191,245
Jan 23, 202515.9016.4815.8916.0116.010.19%113,006
Jan 22, 202516.2616.3815.6915.9815.98-1.72%190,814
Jan 21, 202515.8716.7515.7316.2616.263.83%194,021
Jan 17, 202515.4615.8614.9515.6615.662.82%175,810
Jan 16, 202515.0015.2714.7315.2315.231.74%149,995