Skip to main content
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
14.42
+0.34 (2.41%)
Nov 22, 2024, 4:00 PM EST - Market closed

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.3114.5714.1914.4214.422.41%96,776
Nov 21, 202414.1214.4313.5414.0814.080.28%121,205
Nov 20, 202414.0014.2413.7214.0414.04-0.50%99,392
Nov 19, 202413.8214.1513.6914.1114.110.14%99,520
Nov 18, 202414.6314.8414.0814.0914.09-3.69%125,647
Nov 15, 202415.7415.7414.6114.6314.63-6.64%177,538
Nov 14, 202416.9217.0415.6115.6715.67-6.78%109,002
Nov 13, 202417.2317.3716.7316.8116.810.24%180,584
Nov 12, 202416.7217.2016.3316.7716.770.24%179,805
Nov 11, 202416.4316.9416.3016.7316.733.40%166,901
Nov 8, 202415.8916.4115.7016.1816.181.63%159,475
Nov 7, 202416.0516.4215.7215.9215.92-0.69%146,862
Nov 6, 202416.0016.3015.0916.0316.034.84%248,543
Nov 5, 202414.4915.3714.4615.2915.293.38%204,521
Nov 4, 202414.5315.4414.5314.7914.790.27%229,732
Nov 1, 202413.7116.9713.6714.7514.7517.53%858,237
Oct 31, 202413.6813.7212.5512.5512.55-7.79%297,068
Oct 30, 202413.4013.6613.4013.6113.61-0.22%72,068
Oct 29, 202413.4713.6413.2713.6413.64-0.37%61,528
Oct 28, 202413.5913.7613.4513.6913.691.86%45,774
Oct 25, 202413.2713.7713.2713.4413.442.44%84,573
Oct 24, 202413.5413.5613.0113.1213.12-1.20%84,491
Oct 23, 202414.0414.1013.0513.2813.28-5.75%95,532
Oct 22, 202413.5914.1813.5914.0914.093.15%85,648
Oct 21, 202413.6713.7113.3513.6613.66-0.07%88,293
Oct 18, 202413.6913.8613.6013.6713.670.89%70,833
Oct 17, 202413.3313.5613.1313.5513.552.96%86,214
Oct 16, 202413.1013.3012.9413.1613.161.00%92,850
Oct 15, 202412.9813.3812.9813.0313.030.39%80,133
Oct 14, 202413.1013.1912.8012.9812.98-1.96%126,869
Oct 11, 202412.8413.4812.8413.2413.241.85%122,976
Oct 10, 202412.9813.4812.6813.0013.00-1.96%246,223
Oct 9, 202414.5014.5013.2613.2613.26-7.98%128,281
Oct 8, 202413.2314.4513.1214.4114.418.51%140,663
Oct 7, 202413.3413.7112.8913.2813.28-0.75%243,471
Oct 4, 202413.5013.5013.0313.3813.382.61%130,151
Oct 3, 202412.9513.3212.9013.0413.04-0.84%91,973
Oct 2, 202413.2513.4213.0613.1513.15-1.87%58,722
Oct 1, 202413.8413.8413.1413.4013.40-3.39%108,489
Sep 30, 202413.6914.0013.2813.8713.87-1.70%113,322
Sep 27, 202414.3914.8913.9914.1114.110.71%89,608
Sep 26, 202413.8614.2213.7014.0114.014.01%86,189
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