Skip to main content

Cooper-Standard Holdings Inc. Common Stock (NY:CPS)

38.99 -0.05 (-0.14%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2025 37.91 39.36 37.91 39.05 195,765 +0.98(+2.57%)
Sep 03, 2025 38.22 39.50 37.77 38.07 262,944 -0.26(-0.68%)
Sep 02, 2025 36.41 38.40 35.54 38.33 276,354 +1.51(+4.10%)
Aug 29, 2025 36.46 37.02 35.75 36.82 186,220 +0.69(+1.91%)
Aug 28, 2025 35.79 36.50 35.37 36.13 229,339 +0.54(+1.52%)
Aug 27, 2025 34.67 36.15 34.55 35.59 201,928 +0.37(+1.05%)
Aug 26, 2025 34.01 35.25 34.01 35.22 147,812 +1.12(+3.28%)
Aug 25, 2025 34.14 34.83 33.37 34.10 241,282 -0.08(-0.23%)
Aug 22, 2025 34.19 35.11 33.47 34.18 334,221 -0.13(-0.38%)
Aug 21, 2025 30.45 35.11 30.22 34.31 853,864 +4.83(+16.38%)
Aug 20, 2025 28.43 29.48 28.28 29.48 178,138 +0.88(+3.08%)
Aug 19, 2025 28.79 29.50 28.44 28.60 86,433 -0.16(-0.56%)
Aug 18, 2025 28.53 29.24 28.53 28.76 123,065 +0.29(+1.02%)
Aug 15, 2025 29.06 29.06 28.27 28.47 179,180 -0.49(-1.69%)
Aug 14, 2025 28.18 29.00 27.88 28.96 117,606 +0.14(+0.49%)
Aug 13, 2025 28.19 29.36 27.94 28.82 187,430 +0.69(+2.45%)
Aug 12, 2025 26.28 28.47 26.00 28.13 228,604 +2.26(+8.74%)
Aug 11, 2025 26.20 26.50 25.61 25.87 116,911 +0.00(+0.00%)
Aug 08, 2025 24.10 26.03 23.61 25.87 192,799 +1.14(+4.61%)
Aug 07, 2025 25.29 25.29 24.12 24.73 132,593 -0.04(-0.16%)
Aug 06, 2025 24.56 25.03 24.23 24.77 161,010 +0.36(+1.47%)
Aug 05, 2025 24.08 24.59 23.63 24.41 198,628 +0.21(+0.87%)
Aug 04, 2025 26.63 26.89 23.64 24.20 437,386 -2.14(-8.12%)
Aug 01, 2025 28.57 30.82 26.15 26.34 947,014 +2.24(+9.29%)
Jul 31, 2025 24.50 24.85 23.86 24.10 265,003 -0.26(-1.07%)
Jul 30, 2025 25.03 25.07 23.84 24.36 125,062 -0.38(-1.54%)
Jul 29, 2025 25.95 25.96 24.58 24.74 196,643 -0.72(-2.83%)
Jul 28, 2025 24.51 26.06 24.25 25.46 259,582 +1.20(+4.95%)
Jul 25, 2025 23.78 24.37 23.38 24.26 87,151 +0.70(+2.97%)
Jul 24, 2025 23.21 23.89 22.96 23.56 193,580 -0.05(-0.21%)
Jul 23, 2025 23.17 23.66 22.93 23.61 154,706 +0.65(+2.83%)
Jul 22, 2025 23.01 23.31 22.41 22.96 145,849 +0.18(+0.79%)
Jul 21, 2025 22.67 23.14 22.48 22.78 102,711 +0.11(+0.49%)
Jul 18, 2025 23.81 23.94 22.32 22.67 162,071 -1.03(-4.35%)
Jul 17, 2025 23.69 24.23 23.47 23.70 128,124 +0.04(+0.17%)
Jul 16, 2025 23.56 23.82 22.76 23.66 204,762 +0.16(+0.68%)
Jul 15, 2025 24.09 24.49 23.39 23.50 143,838 -0.82(-3.37%)
Jul 14, 2025 24.12 25.97 23.67 24.32 158,965 +0.22(+0.91%)
Jul 11, 2025 24.12 24.43 23.80 24.10 153,382 -0.15(-0.62%)
Jul 10, 2025 23.57 24.54 23.57 24.25 132,166 +0.56(+2.36%)
Jul 09, 2025 24.16 24.48 23.54 23.69 123,586 -0.45(-1.86%)
Jul 08, 2025 23.68 24.15 23.31 24.14 217,427 +0.68(+2.90%)
Jul 07, 2025 23.66 24.05 23.03 23.46 192,847 -0.60(-2.49%)
Jul 03, 2025 24.25 24.85 23.80 24.06 128,043 -0.11(-0.46%)
Jul 02, 2025 22.86 24.59 22.79 24.17 265,928 +1.55(+6.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.