Skip to main content
Cooper-Standard Holdings Inc. (CPS)
NYSE: CPS · Real-Time Price · USD
28.71
-0.25 (-0.86%)
Aug 15, 2025, 10:24 AM - Market open

Cooper-Standard Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202528.1829.0027.8828.9628.960.49%117,614
Aug 13, 202528.1929.3627.9428.8228.822.45%187,430
Aug 12, 202526.2828.4726.0028.1328.138.74%228,604
Aug 11, 202526.2026.5025.6125.8725.87-116,911
Aug 8, 202524.1026.0323.6225.8725.874.61%192,799
Aug 7, 202525.2925.2924.1224.7324.73-0.16%132,593
Aug 6, 202524.5625.0324.2324.7724.771.47%161,010
Aug 5, 202524.0824.5923.6324.4124.410.87%198,428
Aug 4, 202526.6326.8923.6524.2024.20-8.12%437,386
Aug 1, 202528.5730.8226.1526.3426.349.29%947,014
Jul 31, 202524.5024.8523.8624.1024.10-1.07%265,786
Jul 30, 202525.0325.0723.8424.3624.36-1.54%125,062
Jul 29, 202525.9525.9624.5824.7424.74-2.83%196,643
Jul 28, 202524.5126.0624.2525.4625.464.95%259,582
Jul 25, 202523.7824.3723.3824.2624.262.97%87,151
Jul 24, 202523.2123.8922.9723.5623.56-0.21%193,580
Jul 23, 202523.1723.6622.9323.6123.612.83%154,706
Jul 22, 202523.0123.3122.4122.9622.960.79%145,849
Jul 21, 202522.6723.1422.4822.7822.780.49%102,711
Jul 18, 202523.8123.9422.3222.6722.67-4.35%162,071
Jul 17, 202523.6924.2323.4723.7023.700.17%128,124
Jul 16, 202523.5623.8222.7623.6623.660.68%204,762
Jul 15, 202524.0924.4923.3923.5023.50-3.37%144,218
Jul 14, 202524.1225.9723.6724.3224.320.91%158,965
Jul 11, 202524.1224.4323.8024.1024.10-0.62%153,382
Jul 10, 202523.5724.5423.5724.2524.252.36%132,166
Jul 9, 202524.1624.4823.5423.6923.69-1.86%124,586
Jul 8, 202523.6824.1523.3124.1424.142.90%217,478
Jul 7, 202523.6624.0523.0323.4623.46-2.49%192,847
Jul 3, 202524.2524.8523.8024.0624.06-0.46%128,043
Jul 2, 202522.8624.5922.7924.1724.176.85%266,028
Jul 1, 202521.5522.8621.4722.6222.625.21%172,350
Jun 30, 202521.7721.7821.0921.5021.50-1.29%120,923
Jun 27, 202521.3621.8821.0021.7821.783.52%268,529
Jun 26, 202520.2921.1220.0621.0421.044.89%129,526
Jun 25, 202520.2620.5219.8420.0620.06-0.84%127,144
Jun 24, 202520.1320.6719.7720.2320.231.76%204,753
Jun 23, 202520.3220.5019.3219.8819.88-2.64%369,815
Jun 20, 202521.2321.3920.3820.4220.42-2.67%266,191
Jun 18, 202521.7421.7920.9520.9820.98-2.55%238,729
Jun 17, 202521.6821.8321.3921.5321.53-1.87%107,900
Jun 16, 202522.1022.3021.5721.9421.940.69%125,478
Jun 13, 202521.9822.6021.7521.7921.79-3.11%187,374
Jun 12, 202523.6023.9922.1922.4922.49-6.49%238,477
Jun 11, 202523.1024.0722.9024.0524.055.02%174,300
Jun 10, 202522.7523.4322.5722.9022.902.10%154,699
Jun 9, 202522.0122.5721.7622.4322.432.23%140,563
Jun 6, 202521.6422.0321.2621.9421.943.93%222,441
Jun 5, 202521.1221.2620.5821.1121.11-0.09%164,435
Jun 4, 202520.8221.1420.1021.1321.130.57%242,520