CPS

Cooper Standard Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cooper Standard Holdings Inc CPS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.36 1.47% 24.82 20:00:00
Open Price Low Price High Price Close Price Prev Close
24.92 24.4423 25.15 24.82 24.46
more quote information »

CPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.2625.1522.1123.61107,3372.5611.5%
1 Month22.7925.1520.5822.82101,3432.038.91%
3 Months24.6326.9520.4023.10101,0740.190.77%
6 Months33.9736.4020.4026.79109,685-9.15-26.94%
1 Year15.0947.8514.7531.13140,2479.7364.48%
3 Years93.4598.176.6432.87200,352-68.63-73.44%
5 Years97.66146.7756.6454.65164,598-72.84-74.59%

CPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 24.82 0.36 1.47% 24.92 25.15 24.4423 159,952
Oct 14 2021 24.46 1.07 4.57% 23.75 24.51 23.41 85,805
Oct 13 2021 23.39 -0.34 -1.43% 23.67 23.75 22.75 53,621
Oct 12 2021 23.73 0.24 1.02% 23.51 24.00 23.10 83,335
Oct 11 2021 23.49 0.19 0.82% 23.34 24.12 23.34 140,240
Oct 08 2021 23.30 1.00 4.48% 22.26 23.40 22.11 173,685
Oct 07 2021 22.30 1.53 7.37% 21.05 22.36 21.05 79,814
Oct 06 2021 20.77 -1.30 -5.89% 21.74 21.98 20.58 110,488
Oct 05 2021 22.07 -0.03 -0.14% 22.13 22.53 21.68 71,363
Oct 04 2021 22.10 -0.20 -0.9% 22.24 22.78 21.65 92,912
Oct 01 2021 22.30 0.39 1.78% 21.97 22.56 21.27 98,497
Sep 30 2021 21.91 -0.27 -1.22% 22.15 22.4883 21.635 88,971
Sep 29 2021 22.18 -0.55 -2.42% 22.81 23.1499 21.53 86,779
Sep 28 2021 22.73 -1.40 -5.8% 24.11 24.13 22.66 101,192
Sep 27 2021 24.13 0.55 2.33% 23.63 24.74 23.63 116,061
Sep 24 2021 23.58 -0.35 -1.46% 23.59 23.97 22.9935 60,450
Sep 23 2021 23.93 0.91 3.95% 23.37 24.29 23.37 59,415
Sep 22 2021 23.02 0.29 1.28% 22.96 23.58 22.90 72,440
Sep 21 2021 22.73 0.35 1.56% 22.65 22.94 22.10 61,862
Sep 20 2021 22.38 -0.18 -0.8% 21.72 22.52 21.19 83,084
Sep 17 2021 22.56 -0.28 -1.23% 22.79 22.96 21.79 306,849
Sep 16 2021 22.84 0.39 1.74% 22.25 23.10 21.65 87,256
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.

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

P: V: D:20211016 18:05:53