Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Cooper Standard Holdings Inc (CPS)
Cooper Standard Holdings Inc (CPS) Historical

CPS Cooper Standard Holdings Inc

16.51

0.50 (3.12%)

Last Updated: 12:49:32

Delayed by 15 minutes

CPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	15.98	0.00	0.00%	15.98	15.98	15.98	0
Jan 22 2025	15.98	-0.28	-1.72%	16.26	16.3766	15.69	179,656
Jan 21 2025	16.26	0.60	3.83%	15.75	16.75	15.73	189,926
Jan 17 2025	15.66	0.43	2.82%	15.46	15.86	14.95	175,810
Jan 16 2025	15.23	0.26	1.74%	15.00	15.27	14.725	149,495
Jan 15 2025	14.97	0.66	4.61%	14.90	15.39	14.71	129,544
Jan 14 2025	14.31	0.63	4.61%	13.98	14.68	13.76	159,445
Jan 13 2025	13.68	0.46	3.48%	13.10	13.765	13.01	163,140
Jan 10 2025	13.22	-0.30	-2.22%	13.28	13.55	13.00	210,881
Jan 08 2025	13.52	-0.18	-1.31%	13.41	13.75	13.09	191,214
Jan 07 2025	13.70	0.09	0.66%	13.91	14.29	13.46	198,337
Jan 06 2025	13.61	-0.02	-0.15%	13.81	14.14	13.59	128,565
Jan 03 2025	13.63	0.20	1.49%	13.49	13.81	13.355	142,335
Jan 02 2025	13.43	-0.13	-0.96%	13.57	13.88	13.28	132,440
Dec 31 2024	13.56	-0.13	-0.95%	13.88	14.08	13.54	141,534
Dec 30 2024	13.69	-0.17	-1.23%	13.725	13.87	13.04	124,966
Dec 27 2024	13.86	-0.51	-3.55%	14.2963	14.2963	13.56	121,944
Dec 26 2024	14.37	0.41	2.94%	13.89	14.77	13.79	172,780
Dec 24 2024	13.96	0.20	1.45%	13.84	14.029	13.63	110,679
Dec 23 2024	13.76	0.44	3.30%	13.35	13.9539	13.35	142,883
Dec 20 2024	13.32	-0.15	-1.11%	13.57	13.96	13.22	408,961
Dec 19 2024	13.47	-0.27	-1.97%	13.95	14.17	13.35	165,060
Dec 18 2024	13.74	-1.04	-7.04%	14.975	15.16	13.42	187,937
Dec 17 2024	14.78	-0.40	-2.64%	15.425	15.50	14.67	132,505
Dec 16 2024	15.18	-0.02	-0.13%	15.43	15.4699	14.84	115,526
Dec 13 2024	15.20	0.13	0.86%	14.9899	15.43	14.59	154,643
Dec 12 2024	15.07	-0.55	-3.52%	15.80	15.915	15.00	104,223
Dec 11 2024	15.62	0.13	0.84%	15.655	15.7799	15.06	155,593
Dec 10 2024	15.49	-0.30	-1.90%	15.82	16.22	14.985	202,114
Dec 09 2024	15.79	0.95	6.40%	15.05	16.32	14.84	318,728
Dec 06 2024	14.84	0.34	2.34%	14.69	14.99	14.50	135,582
Dec 05 2024	14.50	-0.11	-0.75%	14.6185	14.96	14.28	174,075
Dec 04 2024	14.61	0.20	1.39%	14.45	14.72	14.33	95,229
Dec 03 2024	14.41	-0.64	-4.25%	14.83	14.9544	14.295	117,426
Dec 02 2024	15.05	-0.39	-2.53%	15.44	15.44	14.88	117,116
Nov 29 2024	15.44	0.88	6.04%	14.82	15.51	14.61	127,630
Nov 27 2024	14.56	0.22	1.53%	14.44	15.04	14.23	86,722
Nov 26 2024	14.34	-0.34	-2.32%	14.475	14.81	14.30	107,196
Nov 25 2024	14.68	0.26	1.80%	14.81	15.64	14.68	130,626
Nov 22 2024	14.42	0.34	2.41%	14.31	14.5675	14.19	93,994
Nov 21 2024	14.08	0.04	0.28%	14.16	14.43	13.5401	120,492
Nov 20 2024	14.04	-0.07	-0.50%	14.0218	14.24	13.72	98,283
Nov 19 2024	14.11	0.02	0.14%	13.83	14.15	13.685	97,014
Nov 18 2024	14.09	-0.54	-3.69%	14.63	14.84	14.08	123,954
Nov 15 2024	14.63	-1.04	-6.64%	15.53	15.5531	14.61	173,823
Nov 14 2024	15.67	-1.14	-6.78%	17.0383	17.0383	15.61	108,581
Nov 13 2024	16.81	0.04	0.24%	17.13	17.3736	16.73	174,174
Nov 12 2024	16.77	0.04	0.24%	16.72	17.20	16.3325	179,257
Nov 11 2024	16.73	0.55	3.40%	16.43	16.94	16.30	163,908
Nov 08 2024	16.18	0.26	1.63%	15.8999	16.405	15.70	157,963
Nov 07 2024	15.92	-0.11	-0.69%	16.11	16.42	15.72	144,858
Nov 06 2024	16.03	0.74	4.84%	15.63	16.30	15.39	243,757
Nov 05 2024	15.29	0.50	3.38%	14.78	15.37	14.78	198,815
Nov 04 2024	14.79	0.04	0.27%	14.53	15.4356	14.53	224,210
Nov 01 2024	14.75	2.20	17.53%	13.71	16.97	13.66	858,224
Oct 31 2024	12.55	-1.06	-7.79%	13.715	13.715	12.55	294,660
Oct 30 2024	13.61	-0.03	-0.22%	13.43	13.663	13.4149	69,222
Oct 29 2024	13.64	-0.05	-0.37%	13.6086	13.64	13.27	58,661
Oct 28 2024	13.69	0.25	1.86%	13.59	13.76	13.5276	44,080

Cooper Standard

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions