Cooper-Standard Holdings Inc. Common Stock (CPS)
23.21
+0.78 (3.46%)
NYSE · Last Trade: Jun 10th, 1:56 PM EDT
Historical Prices For Cooper-Standard Holdings Inc. Common Stock (CPS)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 | 823,128 | 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 | 13.84 | 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 |
3/11/2025 | 13.60 | 13.72 | 13.12 | 13.45 | 237,062 | 13.45 |
3/10/2025 | 13.77 | 14.36 | 13.36 | 13.64 | 207,207 | 13.64 |