Skip to main content

Cooper-Standard Holdings Inc. Common Stock (NY: CPS )

14.87 -0.12 (-0.80%)
Streaming Delayed Price Updated: 11:25 AM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 15.00 15.17 14.57 14.99 157,338 +0.14(+0.94%)
Feb 03, 2025 14.65 15.15 14.22 14.85 169,218 -0.57(-3.70%)
Jan 31, 2025 15.76 16.10 15.21 15.42 182,387 -0.36(-2.28%)
Jan 30, 2025 16.14 16.33 15.71 15.78 106,486 -0.14(-0.88%)
Jan 29, 2025 15.65 16.20 15.56 15.92 136,788 +0.26(+1.66%)
Jan 28, 2025 16.70 16.70 15.53 15.66 209,503 -1.27(-7.50%)
Jan 27, 2025 16.72 17.14 16.55 16.93 177,700 +0.17(+1.01%)
Jan 24, 2025 16.05 16.88 15.96 16.76 191,245 +0.75(+4.68%)
Jan 23, 2025 15.90 16.48 15.89 16.01 113,006 +0.03(+0.19%)
Jan 22, 2025 16.26 16.38 15.69 15.98 190,814 -0.28(-1.72%)
Jan 21, 2025 15.87 16.75 15.73 16.26 194,021 +0.60(+3.83%)
Jan 17, 2025 15.46 15.86 14.95 15.66 175,810 +0.43(+2.82%)
Jan 16, 2025 15.00 15.27 14.72 15.23 149,495 +0.26(+1.74%)
Jan 15, 2025 14.90 15.39 14.71 14.97 129,542 +0.66(+4.61%)
Jan 14, 2025 13.98 14.68 13.98 14.31 159,445 +0.63(+4.61%)
Jan 13, 2025 13.10 13.77 13.01 13.68 163,140 +0.46(+3.48%)
Jan 10, 2025 13.21 13.55 13.00 13.22 215,770 -0.30(-2.22%)
Jan 08, 2025 13.51 13.75 13.09 13.52 193,600 -0.18(-1.31%)
Jan 07, 2025 13.82 14.29 13.46 13.70 200,895 +0.09(+0.66%)
Jan 06, 2025 13.87 14.14 13.59 13.61 131,666 -0.02(-0.15%)
Jan 03, 2025 13.48 13.81 13.36 13.63 143,782 +0.20(+1.49%)
Jan 02, 2025 13.67 13.88 13.28 13.43 133,430 -0.13(-0.96%)
Dec 31, 2024 13.56 0 -0.13(-0.95%)
Dec 30, 2024 13.70 13.87 13.04 13.69 126,656 -0.17(-1.23%)
Dec 27, 2024 14.18 14.30 13.56 13.86 124,011 -0.51(-3.55%)
Dec 26, 2024 13.89 14.77 13.79 14.37 172,780 +0.41(+2.94%)
Dec 24, 2024 13.84 14.03 13.63 13.96 110,679 +0.20(+1.45%)
Dec 23, 2024 13.35 13.95 13.35 13.76 143,010 +0.44(+3.30%)
Dec 20, 2024 13.27 13.96 13.22 13.32 429,209 -0.16(-1.19%)
Dec 19, 2024 14.14 14.17 13.35 13.48 144,818 -0.26(-1.89%)
Dec 18, 2024 14.94 15.16 13.42 13.74 188,141 -1.04(-7.04%)
Dec 17, 2024 15.34 15.50 14.67 14.78 134,180 -0.40(-2.64%)
Dec 16, 2024 14.94 15.47 14.85 15.18 118,115 -0.02(-0.13%)
Dec 13, 2024 14.90 15.43 14.59 15.20 155,334 +0.13(+0.86%)
Dec 12, 2024 15.81 15.91 15.00 15.07 107,875 -0.55(-3.52%)
Dec 11, 2024 15.67 16.01 15.06 15.62 158,420 +0.13(+0.84%)
Dec 10, 2024 15.83 16.22 14.98 15.49 203,075 -0.30(-1.90%)
Dec 09, 2024 15.18 16.32 14.84 15.79 321,939 +0.95(+6.40%)
Dec 06, 2024 14.79 14.99 14.50 14.84 138,346 +0.34(+2.34%)
Dec 05, 2024 14.60 14.96 14.28 14.50 174,985 -0.11(-0.75%)
Dec 04, 2024 14.29 14.72 14.29 14.61 98,960 +0.20(+1.39%)
Dec 03, 2024 14.86 14.97 14.29 14.41 119,562 -0.64(-4.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.