Skip to main content
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
15.66
+0.43 (2.82%)
Jan 17, 2025, 4:00 PM EST - Market closed

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.4615.8614.9515.6615.662.82%175,810
Jan 16, 202515.0015.2714.7315.2315.231.74%149,995
Jan 15, 202514.9015.3914.7114.9714.974.61%129,544
Jan 14, 202513.9814.6813.9814.3114.314.61%159,445
Jan 13, 202513.1013.7713.0113.6813.683.48%163,140
Jan 10, 202513.2113.5513.0013.2213.22-2.22%215,770
Jan 8, 202513.5113.7513.0913.5213.52-1.31%193,600
Jan 7, 202513.8214.2913.4613.7013.700.66%200,895
Jan 6, 202513.8714.1413.5913.6113.61-0.15%131,666
Jan 3, 202513.4813.8113.3613.6313.631.49%143,782
Jan 2, 202513.6713.8813.2813.4313.43-0.96%133,430
Dec 31, 202413.8814.0813.5413.5613.56-0.95%141,534
Dec 30, 202413.7013.8713.0413.6913.69-1.23%126,656
Dec 27, 202414.1814.3013.5613.8613.86-3.55%124,011
Dec 26, 202413.8914.7713.7914.3714.372.94%172,780
Dec 24, 202413.8414.0313.6313.9613.961.45%110,679
Dec 23, 202413.3513.9513.3513.7613.763.30%143,010
Dec 20, 202413.2713.9613.2213.3213.32-1.11%429,209
Dec 19, 202414.1414.1713.3513.4713.47-1.97%169,600
Dec 18, 202414.9415.1613.4213.7413.74-7.04%189,698
Dec 17, 202415.3415.5014.6714.7814.78-2.64%134,180
Dec 16, 202414.9415.4714.8515.1815.18-0.13%118,115
Dec 13, 202414.9015.4314.5915.2015.200.86%155,334
Dec 12, 202415.8115.9215.0015.0715.07-3.52%107,875
Dec 11, 202415.6716.0115.0615.6215.620.84%158,420
Dec 10, 202415.8316.2214.9915.4915.49-1.90%203,075
Dec 9, 202415.1816.3214.8415.7915.796.40%321,939
Dec 6, 202414.7914.9914.5014.8414.842.34%138,346
Dec 5, 202414.6014.9614.2814.5014.50-0.75%174,985
Dec 4, 202414.2914.7214.2914.6114.611.39%98,960
Dec 3, 202414.8614.9814.3014.4114.41-4.25%119,663
Dec 2, 202415.4415.4414.8815.0515.05-2.53%117,250
Nov 29, 202414.7115.5114.6115.4415.446.04%128,719
Nov 27, 202414.4415.0414.2314.5614.561.53%86,746
Nov 26, 202414.5314.8114.3014.3414.34-2.32%111,025
Nov 25, 202414.8115.6414.5014.6814.681.80%138,017
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