Cooper-Standard Holdings Inc. Common Stock (CPS)

Historical Prices For Cooper-Standard Holdings Inc. Common Stock (CPS)

Date Range:

2025-03-11 - 2025-06-11

Date	Open	High	Low	Close	Volume	Adjusted Close
6/10/2025	22.75	23.43	22.57	22.90	154,699	22.90
6/09/2025	22.01	22.57	21.76	22.43	140,563	22.43
6/06/2025	21.64	22.03	21.26	21.94	222,441	21.94
6/05/2025	21.12	21.25	20.58	21.11	164,435	21.11
6/04/2025	20.82	21.14	20.10	21.13	242,520	21.13
6/03/2025	20.82	21.29	20.36	21.01	244,063	21.01
6/02/2025	23.05	23.21	20.36	20.67	527,737	20.67
5/30/2025	23.05	23.57	22.72	23.04	189,721	23.04
5/29/2025	23.83	23.83	22.75	23.26	169,894	23.26
5/28/2025	22.30	24.38	22.06	23.52	616,846	23.52
5/27/2025	22.41	22.60	21.92	22.28	207,242	22.28
5/23/2025	21.60	22.11	21.45	21.97	250,383	21.97
5/22/2025	22.06	22.54	21.79	22.14	184,455	22.14
5/21/2025	23.16	23.41	21.80	22.13	483,511	22.13
5/20/2025	23.52	24.38	23.52	23.63	233,455	23.63
5/19/2025	23.31	23.74	22.91	23.57	261,004	23.57
5/16/2025	24.26	24.55	23.81	23.93	194,260	23.93
5/15/2025	24.84	25.45	24.03	24.30	294,461	24.30
5/14/2025	24.59	25.77	24.29	24.79	516,356	24.79
5/13/2025	24.72	25.18	24.36	24.55	306,954	24.55
5/12/2025	26.28	26.47	23.89	24.33	358,585	24.33
5/09/2025	26.09	26.73	24.53	24.66	501,748	24.66
5/08/2025	25.40	26.31	24.99	25.90	592,668	25.90
5/07/2025	25.67	25.85	24.52	25.09	886,331	25.09
5/06/2025	23.08	25.74	23.05	25.44	1,280,601	25.44
5/05/2025	21.66	23.78	21.53	23.23	1,583,596	23.23
5/02/2025	16.94	22.20	16.79	21.88	2,351,652	21.88
5/01/2025	14.50	15.40	14.50	15.22	256,993	15.22
4/30/2025	14.66	14.80	14.02	14.67	303,597	14.67
4/29/2025	14.61	14.96	14.37	14.95	210,741	14.95
4/28/2025	14.10	14.73	14.03	14.61	298,675	14.61
4/25/2025	13.26	14.20	13.17	14.18	318,274	14.18
4/24/2025	12.82	13.45	12.63	13.40	246,107	13.40
4/23/2025	13.07	13.58	12.68	12.72	285,790	12.72
4/22/2025	12.14	12.40	11.73	12.38	193,217	12.38
4/21/2025	12.00	12.16	11.61	11.86	192,759	11.86
4/17/2025	11.74	12.32	11.71	12.18	201,544	12.18
4/16/2025	12.42	12.61	11.48	11.80	316,645	11.80
4/15/2025	12.32	12.87	12.23	12.73	325,822	12.73
4/14/2025	12.38	12.60	11.72	12.37	265,596	12.37
4/11/2025	12.28	12.38	11.40	12.11	432,659	12.11
4/10/2025	12.27	12.62	11.54	12.15	399,033	12.15
4/09/2025	11.00	13.49	10.38	12.96	823,132	12.96
4/08/2025	12.61	13.04	10.91	11.16	669,411	11.16
4/07/2025	13.15	14.02	12.00	12.36	793,778	12.36
4/04/2025	13.42	14.00	12.72	13.85	614,732	13.85
4/03/2025	14.09	14.79	13.83	13.97	427,329	13.97
4/02/2025	14.87	15.46	14.79	14.95	249,399	14.95
4/01/2025	15.28	15.52	14.83	15.18	233,524	15.18
3/31/2025	15.21	15.98	15.01	15.32	509,069	15.32
3/28/2025	15.92	16.04	15.38	15.57	324,711	15.57
3/27/2025	17.26	17.26	15.86	16.04	323,839	16.04
3/26/2025	17.71	17.71	17.04	17.56	176,086	17.56
3/25/2025	17.40	17.76	17.14	17.63	275,163	17.63
3/24/2025	16.99	17.69	16.89	17.36	308,704	17.36
3/21/2025	16.64	17.28	15.97	16.69	726,783	16.69
3/20/2025	14.58	17.18	14.56	16.93	612,492	16.93
3/19/2025	14.35	14.82	14.14	14.66	214,068	14.66
3/18/2025	14.04	14.33	14.00	14.28	125,349	14.28
3/17/2025	13.97	14.46	13.97	14.17	230,630	14.17
3/14/2025	13.28	14.24	13.28	13.94	346,753	13.94
3/13/2025	13.37	13.53	13.00	13.04	208,728	13.04
3/12/2025	13.71	13.71	13.19	13.43	169,744	13.43