Skip to main content
logo
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
17.98
+0.13 (0.73%)
Nov 6, 2026, 12:54 PM EST - Market open

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202617.9918.3916.9117.9817.980.73%408,726
Nov 5, 202618.1518.8417.1517.8517.85-19.01%1,007,019
Nov 4, 202621.4422.2520.9222.0422.047.30%448,230
Nov 3, 202620.9621.3820.4620.5420.54-1.63%275,727
Nov 2, 202620.4421.5420.4420.8820.884.04%315,537
Oct 30, 202620.8021.0519.8020.0720.07-3.56%374,915
Oct 29, 202621.4621.6520.4720.8120.81-1.70%349,130
Oct 28, 202621.2121.4220.2021.1721.170.86%257,233
Oct 27, 202620.5221.0520.2120.9920.993.81%256,641
Oct 26, 202620.6020.8620.1320.2220.22-0.83%225,108
Oct 23, 202619.9720.4319.2520.3920.390.15%311,573
Oct 22, 202619.4020.5519.2220.3620.362.88%359,979
Oct 21, 202620.4720.6819.4719.7919.79-3.23%359,157
Oct 20, 202620.1920.8320.0220.4520.450.34%384,685
Oct 19, 202620.7121.1319.7320.3820.38-2.16%332,996
Oct 16, 202621.4821.9220.8220.8320.83-3.03%232,764
Oct 15, 202620.8821.6320.5321.4821.483.87%308,278
Oct 14, 202621.0221.0220.3720.6820.68-3.23%230,218
Oct 13, 202620.8521.3820.6321.3721.373.34%280,942
Oct 12, 202620.7620.9720.4420.6820.68-1.52%220,374
Oct 9, 202621.6521.6520.8121.0021.00-3.09%293,689
Oct 8, 202621.6721.7221.1121.6721.67-0.87%332,665
Oct 7, 202621.8422.0021.1721.8621.86-1.49%175,140
Oct 6, 202622.2422.4721.9822.1922.190.73%180,045
Oct 5, 202621.9222.2821.8422.0322.030.92%167,569
Oct 2, 202622.2622.6121.8121.8321.83-0.18%239,766
Oct 1, 202620.9122.0020.5021.8721.874.94%329,215
Sep 30, 202621.4121.9420.6420.8420.84-1.74%319,585
Sep 29, 202621.9421.9420.2521.2121.21-2.57%602,371
Sep 28, 202622.3622.6921.6321.7721.77-4.10%216,800
Sep 25, 202622.1222.7521.9522.7022.702.16%182,658
Sep 24, 202623.2323.2321.9522.2222.22-3.43%222,482
Sep 23, 202623.5423.5822.7823.0123.01-3.96%184,607
Sep 22, 202623.3724.3723.1423.9623.964.77%233,078
Sep 21, 202623.2423.3922.6322.8722.87-0.13%259,044
Sep 18, 202622.7022.9322.3522.9022.900.62%388,983
Sep 17, 202624.3024.3022.7622.7622.76-0.70%150,581
Sep 16, 202623.3523.5922.5222.9222.92-0.69%208,297
Sep 15, 202623.5223.6722.2023.0823.08-1.41%310,420
Sep 14, 202623.6123.8923.0423.4123.41-2.86%230,065
Sep 11, 202624.5225.1423.6724.1024.101.69%340,701
Sep 10, 202624.1724.8023.2523.7023.70-4.24%359,933
Sep 9, 202625.9025.9924.7224.7524.75-4.84%201,450
Sep 8, 202627.6127.6125.9826.0126.01-4.30%176,385
Sep 4, 202626.6027.2226.3727.1827.182.10%111,162
Sep 3, 202626.2026.6925.7726.6226.623.38%196,337
Sep 2, 202625.6926.4525.3925.7525.751.98%514,558
Sep 1, 202626.3726.4225.0525.2525.25-5.71%273,189
Aug 31, 202626.5526.9526.2826.7826.780.53%159,354
Aug 28, 202626.7227.1426.1726.6426.640.91%135,897