Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

CPS Cooper Standard Holdings Inc

15.50

0.36 (2.38%)

Last Updated: 10:42:18

Delayed by 15 minutes

CPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	15.14	-0.32	-2.07%	15.60	15.88	15.03	89,286
Apr 16 2024	15.46	-0.64	-3.98%	15.424	15.7999	15.3301	93,181
Apr 15 2024	16.10	-1.17	-6.77%	17.29	17.38	15.97	119,957
Apr 12 2024	17.27	-1.02	-5.58%	18.11	18.13	16.79	136,634
Apr 11 2024	18.29	0.62	3.51%	17.75	18.73	17.36	149,540
Apr 10 2024	17.67	-1.32	-6.95%	18.28	18.43	17.44	122,769
Apr 09 2024	18.99	0.95	5.27%	18.04	19.21	18.04	147,162
Apr 08 2024	18.04	1.89	11.70%	16.45	18.31	16.45	151,731
Apr 05 2024	16.15	0.30	1.89%	15.78	16.18	15.69	71,586
Apr 04 2024	15.85	-0.13	-0.81%	16.27	16.68	15.73	94,021
Apr 03 2024	15.98	0.30	1.91%	15.53	16.04	15.53	78,546
Apr 02 2024	15.68	-0.15	-0.95%	15.49	15.90	15.29	113,104
Apr 01 2024	15.83	-0.73	-4.41%	16.66	16.68	15.67	103,497
Mar 28 2024	16.56	0.07	0.42%	16.60	17.00	16.45	120,179
Mar 27 2024	16.49	0.98	6.32%	15.67	16.50	15.58	82,421
Mar 26 2024	15.51	0.18	1.17%	15.61	15.965	15.45	94,553
Mar 25 2024	15.33	0.07	0.46%	15.37	15.57	15.08	59,981
Mar 22 2024	15.26	-0.47	-2.99%	15.64	15.85	15.26	81,124
Mar 21 2024	15.73	0.55	3.62%	15.34	15.86	15.16	95,714
Mar 20 2024	15.18	0.69	4.76%	14.35	15.33	14.35	125,278
Mar 19 2024	14.49	0.54	3.87%	13.89	14.49	13.84	99,814
Mar 18 2024	13.95	-0.23	-1.62%	14.25	14.25	13.95	90,284
Mar 15 2024	14.18	-0.01	-0.07%	14.13	14.565	14.08	329,300
Mar 14 2024	14.19	-0.41	-2.81%	14.43	14.70	14.09	125,543
Mar 13 2024	14.60	0.03	0.21%	14.43	14.90	14.43	112,183
Mar 12 2024	14.57	0.31	2.17%	14.24	14.66	13.90	122,058
Mar 11 2024	14.26	0.03	0.21%	14.11	14.26	13.985	93,202
Mar 08 2024	14.23	0.04	0.28%	14.39	14.676	14.04	139,728
Mar 07 2024	14.19	0.01	0.07%	14.37	14.5409	14.03	112,518
Mar 06 2024	14.18	-0.05	-0.35%	14.43	14.66	14.00	150,064
Mar 05 2024	14.23	0.13	0.92%	13.87	14.43	13.80	124,531
Mar 04 2024	14.10	0.03	0.21%	14.25	14.50	13.80	149,684
Mar 01 2024	14.07	0.01	0.07%	14.11	14.35	13.7601	172,156
Feb 29 2024	14.06	0.16	1.15%	14.20	14.46	13.93	133,055
Feb 28 2024	13.90	-0.11	-0.79%	13.76	14.13	13.75	142,417
Feb 27 2024	14.01	-0.28	-1.96%	14.51	14.6682	13.83	170,951
Feb 26 2024	14.29	0.85	6.32%	13.50	14.315	13.36	246,509
Feb 23 2024	13.44	-0.09	-0.67%	13.53	13.825	13.18	325,784
Feb 22 2024	13.53	-0.77	-5.38%	14.38	14.40	13.51	494,246
Feb 21 2024	14.30	-0.24	-1.65%	14.40	14.74	14.12	223,096
Feb 20 2024	14.54	0.38	2.68%	13.96	14.85	13.50	413,478
Feb 16 2024	14.16	-5.04	-26.25%	16.79	16.90	13.79	1,207,317
Feb 15 2024	19.20	0.59	3.17%	18.89	19.52	18.77	251,682
Feb 14 2024	18.61	1.35	7.82%	17.63	18.65	17.50	131,164
Feb 13 2024	17.26	-1.63	-8.63%	17.75	18.08	17.21	228,741
Feb 12 2024	18.89	0.99	5.53%	18.11	18.96	18.11	235,151
Feb 09 2024	17.90	0.69	4.01%	17.44	18.00	17.2294	151,178
Feb 08 2024	17.21	0.25	1.47%	16.95	17.42	16.92	155,115
Feb 07 2024	16.96	-0.20	-1.17%	17.29	17.29	16.64	136,084
Feb 06 2024	17.16	0.18	1.06%	16.74	17.2698	16.74	94,779
Feb 05 2024	16.98	-0.47	-2.69%	17.11	17.15	16.36	207,760
Feb 02 2024	17.45	-0.23	-1.30%	17.32	17.69	16.85	187,055
Feb 01 2024	17.68	0.09	0.51%	17.80	18.12	17.20	80,829
Jan 31 2024	17.59	-0.43	-2.39%	17.87	18.42	17.54	145,449
Jan 30 2024	18.02	0.89	5.20%	17.90	19.00	17.40	241,191
Jan 29 2024	17.13	0.34	2.03%	16.69	17.19	16.26	140,092
Jan 26 2024	16.79	-0.47	-2.72%	17.40	17.6843	16.61	74,603
Jan 25 2024	17.26	0.52	3.11%	17.17	17.28	16.5261	167,497
Jan 24 2024	16.74	-1.01	-5.69%	18.01	18.11	16.6511	108,818
Jan 23 2024	17.75	0.33	1.89%	17.90	17.96	17.54	108,567
Jan 22 2024	17.42	0.70	4.19%	16.97	17.735	16.85	119,697
Jan 19 2024	16.72	0.15	0.91%	16.63	17.07	16.36	137,960

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