Cooper-Standard Holdings Inc. CPS
NYSE · United States · Producer Manufacturing
$21.87+1.03 (+4.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.87 | +4.94% | $20.91 | $22.00 | $20.50 | 329.20K |
| 2026-09-30 | $20.84 | -1.74% | $21.41 | $21.94 | $20.64 | 319.80K |
| 2026-09-29 | $21.21 | -2.57% | $21.94 | $21.94 | $20.25 | 602.40K |
| 2026-09-28 | $21.77 | -4.10% | $22.36 | $22.69 | $21.63 | 216.80K |
| 2026-09-25 | $22.70 | +2.16% | $22.12 | $22.75 | $21.95 | 182.70K |
| 2026-09-24 | $22.22 | -3.43% | $23.23 | $23.23 | $21.95 | 222.50K |
| 2026-09-23 | $23.01 | -3.96% | $23.54 | $23.58 | $22.78 | 184.70K |
| 2026-09-22 | $23.96 | +4.77% | $23.37 | $24.37 | $23.14 | 233.10K |
| 2026-09-21 | $22.87 | -0.13% | $23.24 | $23.39 | $22.63 | 259.00K |
| 2026-09-18 | $22.90 | +0.62% | $22.70 | $22.93 | $22.35 | 389.40K |
| 2026-09-17 | $22.76 | -0.70% | $24.30 | $24.30 | $22.76 | 150.60K |
| 2026-09-16 | $22.92 | -0.69% | $23.35 | $23.59 | $22.52 | 208.80K |
| 2026-09-15 | $23.08 | -1.41% | $23.52 | $23.67 | $22.20 | 310.50K |
| 2026-09-14 | $23.41 | -2.86% | $23.61 | $23.89 | $23.04 | 233.90K |
| 2026-09-11 | $24.10 | +1.69% | $24.52 | $25.14 | $23.67 | 340.70K |
| 2026-09-10 | $23.70 | -4.24% | $24.17 | $24.80 | $23.25 | 360.00K |
| 2026-09-09 | $24.75 | -4.84% | $25.90 | $25.99 | $24.72 | 201.50K |
| 2026-09-08 | $26.01 | -4.30% | $27.61 | $27.61 | $25.98 | 176.50K |
| 2026-09-04 | $27.18 | +2.10% | $26.60 | $27.22 | $26.37 | 111.20K |
| 2026-09-03 | $26.62 | +3.38% | $26.20 | $26.69 | $25.77 | 196.50K |
| 2026-09-02 | $25.75 | +1.98% | $25.69 | $26.45 | $25.39 | 514.60K |
| 2026-09-01 | $25.25 | -5.71% | $26.37 | $26.42 | $25.05 | 273.40K |
| 2026-08-31 | $26.78 | +0.53% | $26.55 | $26.95 | $26.28 | 159.40K |
| 2026-08-28 | $26.64 | +0.91% | $26.72 | $27.14 | $26.17 | 135.90K |
| 2026-08-27 | $26.40 | -0.53% | $26.57 | $26.87 | $26.03 | 133.40K |
| 2026-08-26 | $26.54 | -0.41% | $26.53 | $26.85 | $26.35 | 149.60K |
| 2026-08-25 | $26.65 | +0.53% | $26.77 | $27.24 | $26.38 | 152.20K |
| 2026-08-24 | $26.51 | -5.42% | $28.07 | $28.07 | $26.46 | 187.70K |
| 2026-08-21 | $28.03 | +1.96% | $27.68 | $28.48 | $27.68 | 144.80K |
| 2026-08-20 | $27.49 | -3.44% | $27.98 | $28.32 | $27.29 | 164.80K |
| 2026-08-19 | $28.47 | +2.12% | $28.13 | $28.82 | $28.13 | 102.80K |
| 2026-08-18 | $27.88 | +0.90% | $27.70 | $28.29 | $26.90 | 190.70K |
| 2026-08-17 | $27.63 | -2.88% | $28.23 | $28.79 | $27.53 | 180.10K |
| 2026-08-14 | $28.45 | +4.48% | $27.90 | $28.84 | $27.72 | 190.40K |
| 2026-08-13 | $27.23 | -1.23% | $27.98 | $28.09 | $27.07 | 201.10K |
| 2026-08-12 | $27.57 | +0.55% | $27.63 | $28.74 | $27.14 | 231.00K |
| 2026-08-11 | $27.42 | -3.42% | $28.32 | $29.57 | $27.27 | 191.70K |
| 2026-08-10 | $28.39 | -9.59% | $30.82 | $31.03 | $28.36 | 253.30K |
| 2026-08-07 | $31.40 | +13.64% | $28.51 | $32.47 | $27.95 | 376.70K |
| 2026-08-06 | $27.63 | -11.36% | $29.41 | $30.10 | $27.17 | 496.90K |
| 2026-08-05 | $31.17 | +1.33% | $30.91 | $31.82 | $30.70 | 228.10K |
| 2026-08-04 | $30.76 | +1.45% | $30.42 | $30.98 | $29.87 | 185.50K |
| 2026-08-03 | $30.32 | +2.88% | $29.83 | $30.49 | $29.48 | 182.80K |
| 2026-07-31 | $29.47 | +1.73% | $29.04 | $29.47 | $27.89 | 167.00K |
| 2026-07-30 | $28.97 | -0.58% | $29.15 | $29.71 | $28.50 | 127.90K |
| 2026-07-29 | $29.14 | -1.59% | $29.54 | $31.74 | $28.89 | 251.40K |
| 2026-07-28 | $29.61 | +3.42% | $28.96 | $29.81 | $28.15 | 114.30K |
| 2026-07-27 | $28.63 | +0.77% | $29.16 | $29.32 | $28.11 | 112.50K |
| 2026-07-24 | $28.41 | -2.84% | $29.68 | $29.70 | $28.21 | 135.50K |
| 2026-07-23 | $29.24 | +0.83% | $28.34 | $29.59 | $28.06 | 174.00K |
| 2026-07-22 | $29.00 | +0.35% | $29.09 | $29.50 | $28.19 | 214.30K |
| 2026-07-21 | $28.90 | +3.77% | $28.13 | $29.15 | $27.55 | 131.30K |
| 2026-07-20 | $27.85 | +0.83% | $27.27 | $28.17 | $27.03 | 151.00K |
| 2026-07-17 | $27.62 | -4.99% | $28.14 | $29.34 | $27.49 | 109.40K |
| 2026-07-16 | $29.07 | +1.36% | $28.65 | $30.50 | $28.65 | 119.60K |
| 2026-07-15 | $28.68 | +4.10% | $27.26 | $30.35 | $27.26 | 276.50K |
| 2026-07-14 | $27.55 | +1.96% | $26.73 | $27.83 | $26.54 | 179.60K |
| 2026-07-13 | $27.02 | -2.63% | $27.34 | $27.85 | $26.92 | 103.40K |
| 2026-07-10 | $27.75 | +1.54% | $27.53 | $28.51 | $27.53 | 104.20K |
| 2026-07-09 | $27.33 | +1.18% | $27.00 | $27.54 | $26.67 | 103.40K |
| 2026-07-08 | $27.01 | -1.46% | $27.32 | $27.36 | $26.28 | 145.30K |
| 2026-07-07 | $27.41 | -2.07% | $27.72 | $28.36 | $27.16 | 78.90K |
| 2026-07-06 | $27.99 | +6.06% | $26.58 | $28.13 | $26.58 | 231.20K |
| 2026-07-02 | $26.39 | -0.08% | $26.68 | $27.26 | $26.05 | 122.50K |
| 2026-07-01 | $26.41 | -2.37% | $27.34 | $27.63 | $26.38 | 138.80K |
| 2026-06-30 | $27.05 | +4.24% | $25.75 | $27.27 | $25.75 | 163.40K |
| 2026-06-29 | $25.95 | -9.20% | $28.17 | $28.20 | $25.93 | 267.10K |
| 2026-06-26 | $28.58 | +3.78% | $27.13 | $28.70 | $27.02 | 446.60K |
| 2026-06-25 | $27.54 | -1.85% | $28.39 | $28.57 | $27.12 | 127.00K |
| 2026-06-24 | $28.06 | -2.64% | $28.91 | $29.52 | $28.01 | 122.20K |
| 2026-06-23 | $28.82 | -2.73% | $29.34 | $29.37 | $28.47 | 239.00K |
| 2026-06-22 | $29.63 | -0.64% | $29.88 | $30.16 | $29.31 | 147.40K |
| 2026-06-18 | $29.82 | +3.97% | $28.96 | $30.07 | $28.96 | 156.30K |
| 2026-06-17 | $28.68 | -3.73% | $29.56 | $30.54 | $28.55 | 128.40K |
| 2026-06-16 | $29.79 | +1.43% | $29.76 | $30.06 | $29.48 | 107.60K |
| 2026-06-15 | $29.37 | -0.31% | $30.28 | $31.58 | $29.33 | 156.20K |
| 2026-06-12 | $29.46 | +3.84% | $28.81 | $29.93 | $28.42 | 142.70K |
| 2026-06-11 | $28.37 | -0.56% | $28.57 | $29.35 | $28.26 | 166.40K |
| 2026-06-10 | $28.53 | -3.06% | $29.16 | $29.78 | $28.41 | 97.50K |
| 2026-06-09 | $29.43 | +0.58% | $29.80 | $30.63 | $28.16 | 145.10K |
| 2026-06-08 | $29.26 | -0.20% | $29.78 | $30.03 | $29.19 | 108.50K |
| 2026-06-05 | $29.32 | -5.08% | $30.47 | $30.59 | $29.24 | 173.70K |
| 2026-06-04 | $30.89 | +2.69% | $30.55 | $31.37 | $30.34 | 142.60K |
| 2026-06-03 | $30.08 | -3.03% | $30.48 | $30.85 | $29.83 | 173.00K |
| 2026-06-02 | $31.02 | +2.55% | $30.48 | $31.32 | $30.31 | 140.40K |
| 2026-06-01 | $30.25 | -0.26% | $30.19 | $30.78 | $29.73 | 142.20K |
| 2026-05-29 | $30.33 | -1.01% | $30.42 | $30.70 | $30.05 | 116.30K |
| 2026-05-28 | $30.64 | +1.12% | $29.85 | $30.94 | $29.00 | 119.20K |
| 2026-05-27 | $30.30 | +0.80% | $30.50 | $31.56 | $29.61 | 122.80K |
| 2026-05-26 | $30.06 | +5.66% | $28.97 | $30.47 | $28.97 | 134.40K |