CPS

Cooper Standard Historical Data

Company Name Stock Ticker Symbol Market Type
Cooper Standard Holdings Inc CPS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.035 0.53% 6.625 13:09:26
Open Price Low Price High Price Close Price Prev Close
6.60 6.51 6.809 6.59
more quote information »

CPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.676.925.696.15185,540-0.045-0.67%
1 Month7.268.895.697.26157,553-0.635-8.75%
3 Months4.5011.594.138.17400,6262.1347.22%
6 Months7.7911.593.5256.47486,601-1.17-14.96%
1 Year21.7428.063.5259.32384,260-15.12-69.53%
3 Years36.3047.853.52516.43264,659-29.68-81.75%
5 Years116.09146.7753.52533.92218,891-109.47-94.29%

CPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 6.59 -0.20 -2.95% 6.37 6.72 6.219 149,363
Oct 04 2022 6.79 0.94 16.07% 6.07 6.92 6.06 148,769
Oct 03 2022 5.85 0.01 0.17% 6.00 6.18 5.69 287,512
Sep 30 2022 5.84 -0.18 -2.99% 6.05 6.26 5.83 186,377
Sep 29 2022 6.02 -0.87 -12.63% 6.67 6.67 5.90 155,679
Sep 28 2022 6.89 0.23 3.45% 6.74 6.97 6.63 77,862
Sep 27 2022 6.66 0.09 1.37% 6.80 7.03 6.57 95,461
Sep 26 2022 6.57 -0.15 -2.23% 6.58 7.14 6.49 121,553
Sep 23 2022 6.72 -0.34 -4.82% 6.89 6.93 6.56 97,414
Sep 22 2022 7.06 -0.01 -0.14% 7.10 7.13 6.7475 126,553
Sep 21 2022 7.07 -0.57 -7.46% 7.68 7.68 7.03 213,966
Sep 20 2022 7.64 -0.37 -4.62% 7.82 7.85 7.615 106,830
Sep 19 2022 8.01 0.29 3.76% 7.59 8.01 7.58 114,747
Sep 16 2022 7.72 -0.83 -9.71% 8.30 8.31 7.51 338,638
Sep 15 2022 8.55 0.20 2.4% 8.28 8.767 8.28 109,294
Sep 14 2022 8.35 -0.25 -2.91% 8.65 8.65 8.25 131,441
Sep 13 2022 8.60 -0.21 -2.38% 8.38 8.88 8.2001 235,460
Sep 12 2022 8.81 0.65 7.97% 8.17 8.89 8.17 159,063
Sep 09 2022 8.16 0.63 8.37% 7.66 8.19 7.5801 175,676
Sep 08 2022 7.53 0.20 2.73% 7.26 7.63 7.04 119,394
Sep 07 2022 7.33 0.03 0.41% 7.28 7.50 7.20 162,515
Sep 06 2022 7.30 -0.77 -9.54% 8.07 8.08 7.10 280,987
See More Historical Prices ยป
Your Recent History
NYSE
CPS
Cooper Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221006 17:25:00