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
0.28 1.15% 24.55 18:00:07
Open Price Low Price High Price Close Price Prev Close
24.63 23.65 25.0234 24.55 24.27
more quote information »

CPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.9026.699922.8324.80120,523-1.35-5.21%
1 Month28.6029.9022.8326.73134,339-4.05-14.16%
3 Months29.7736.4022.8329.19121,981-5.22-17.53%
6 Months34.4147.8522.8333.05130,266-9.86-28.65%
1 Year11.9747.8510.42527.71162,00112.58105.1%
3 Years133.62146.7756.6438.01203,504-109.07-81.63%
5 Years88.85146.7756.6458.06170,497-64.30-72.37%

CPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 24.55 0.28 1.15% 24.63 25.0234 23.65 60,994
Jul 22 2021 24.27 -1.69 -6.51% 25.73 25.73 24.04 66,215
Jul 21 2021 25.96 0.53 2.08% 25.98 26.6999 25.795 78,610
Jul 20 2021 25.43 1.14 4.69% 24.54 25.88 23.71 134,185
Jul 19 2021 24.29 -0.23 -0.94% 23.50 24.89 22.83 216,037
Jul 16 2021 24.52 -0.89 -3.5% 25.90 25.90 24.41 107,570
Jul 15 2021 25.41 0.31 1.24% 24.81 25.58 24.64 64,817
Jul 14 2021 25.10 -0.50 -1.95% 25.94 26.07 24.83 102,109
Jul 13 2021 25.60 -1.57 -5.78% 26.68 27.00 25.37 194,096
Jul 12 2021 27.17 0.03 0.11% 26.87 27.48 26.205 113,438
Jul 09 2021 27.14 0.74 2.8% 27.07 27.78 26.79 109,691
Jul 08 2021 26.40 0.23 0.88% 25.25 26.93 25.25 140,828
Jul 07 2021 26.17 -1.40 -5.08% 27.31 27.92 25.89 131,128
Jul 06 2021 27.57 -1.37 -4.73% 28.75 29.09 26.90 120,142
Jul 02 2021 28.94 -0.58 -1.96% 29.57 29.73 28.655 100,651
Jul 01 2021 29.52 0.52 1.79% 29.35 29.61 28.58 156,356
Jun 30 2021 29.00 1.07 3.83% 27.61 29.035 27.61 169,520
Jun 29 2021 27.93 0.64 2.35% 27.49 28.32 27.22 102,588
Jun 28 2021 27.29 -0.62 -2.22% 27.85 28.00 26.245 221,485
Jun 25 2021 27.91 -0.68 -2.38% 28.60 29.90 27.89 222,969
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:20210725 06:08:44