CPS

Cooper Standard Historical Data

CPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 22.84 0.39 1.74% 22.25 23.10 21.65 87,256
Sep 15 2021 22.45 0.61 2.79% 21.92 22.46 21.10 101,229
Sep 14 2021 21.84 -1.06 -4.63% 22.97 22.98 21.69 82,698
Sep 13 2021 22.90 1.13 5.19% 22.05 22.97 21.47 111,339
Sep 10 2021 21.77 -0.66 -2.94% 22.72 22.99 21.73 79,092
Sep 09 2021 22.43 0.89 4.13% 21.55 23.16 21.22 93,922
Sep 08 2021 21.54 -0.72 -3.23% 22.06 22.4099 21.01 184,529
Sep 07 2021 22.26 -0.01 -0.04% 22.16 22.74 21.91 104,730
Sep 06 2021 22.27 0.00 +0.00% 22.86 22.99 21.74 0
Sep 03 2021 22.27 -0.48 -2.11% 22.86 22.99 21.74 63,649
Sep 02 2021 22.75 -0.67 -2.86% 23.57 23.82 22.72 140,052
Sep 01 2021 23.42 0.14 0.6% 23.51 23.52 22.83 95,202
Aug 31 2021 23.28 0.49 2.15% 22.59 23.665 22.555 99,466
Aug 30 2021 22.79 -0.54 -2.31% 23.45 24.00 22.61 71,746
Aug 27 2021 23.33 0.70 3.09% 22.79 23.82 22.79 68,835
Aug 26 2021 22.63 -1.03 -4.35% 23.50 23.86 22.53 64,792
Aug 25 2021 23.66 0.19 0.81% 23.68 24.05 23.29 76,725
Aug 24 2021 23.47 0.83 3.67% 22.96 23.61 22.96 63,002
Aug 23 2021 22.64 0.31 1.39% 22.54 23.13 22.22 55,013
Aug 20 2021 22.33 0.49 2.24% 21.66 22.52 21.66 71,288
Aug 19 2021 21.84 -0.78 -3.45% 22.16 22.33 21.32 103,816
Aug 18 2021 22.62 -0.50 -2.16% 22.99 23.38 22.31 112,561
Aug 17 2021 23.12 -0.97 -4.03% 23.56 23.56 22.31 126,391
Aug 16 2021 24.09 -0.25 -1.03% 24.41 24.41 23.625 102,884
Aug 13 2021 24.34 0.38 1.59% 24.06 24.56 23.50 109,229
Aug 12 2021 23.96 -0.01 -0.04% 24.18 24.18 23.50 72,627
Aug 11 2021 23.97 0.04 0.17% 23.89 24.46 22.9807 87,691
Aug 10 2021 23.93 0.41 1.74% 23.45 24.22 23.30 122,515
Aug 09 2021 23.52 0.92 4.07% 22.27 23.63 21.9801 183,365
Aug 06 2021 22.60 1.49 7.06% 21.26 22.61 21.26 136,453
Aug 05 2021 21.11 -4.76 -18.4% 24.00 24.10 20.40 344,643
Aug 04 2021 25.87 -0.86 -3.22% 26.26 26.66 25.64 162,256
Aug 03 2021 26.73 0.86 3.32% 26.12 26.76 24.80 111,413
Aug 02 2021 25.87 -0.18 -0.69% 26.46 26.95 25.71 57,864
Jul 30 2021 26.05 0.27 1.05% 25.60 26.39 24.9525 69,655
Jul 29 2021 25.78 1.19 4.84% 25.14 26.11 24.80 62,069
Jul 28 2021 24.59 0.22 0.9% 24.69 25.00 24.20 54,182
Jul 27 2021 24.37 -0.88 -3.49% 24.86 24.995 23.695 78,721
Jul 26 2021 25.25 0.70 2.85% 24.82 25.555 24.35 62,601
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 05 2021 28.94 0.00 +0.00% 29.57 29.73 28.655 0
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 27.61 169,643
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
Jun 24 2021 28.59 0.09 0.32% 28.98 29.17 28.50 127,550
Jun 23 2021 28.50 -0.69 -2.36% 29.10 29.49 28.48 156,036
Jun 22 2021 29.19 -0.26 -0.88% 29.12 29.70 28.75 52,553
Jun 21 2021 29.45 0.62 2.15% 29.65 30.37 28.99 102,611
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:20210917 16:21:29