Cooper-Standard Inc.
14.98
0.67 (4.68%)
At close: Jan 15, 2025, 11:18 AM

CPS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 13.98 14.68 13.98 14.30 0.62 4.53% 132,762
Jan 13, 2025 13.10 13.77 13.01 13.68 0.46 3.48% 163,140
Jan 10, 2025 13.21 13.55 13.00 13.22 -0.30 -2.22% 215,770
Jan 8, 2025 13.51 13.75 13.09 13.52 -0.18 -1.31% 193,600
Jan 7, 2025 13.82 14.29 13.46 13.70 0.09 0.66% 200,900
Jan 6, 2025 13.87 14.14 13.59 13.61 -0.02 -0.15% 131,700
Jan 3, 2025 13.48 13.81 13.36 13.63 0.20 1.49% 143,800
Jan 2, 2025 13.67 13.88 13.28 13.43 -0.13 -0.96% 133,430
Dec 31, 2024 13.88 14.08 13.54 13.56 -0.13 -0.95% 141,534
Dec 30, 2024 13.70 13.87 13.04 13.69 -0.17 -1.23% 126,700
Dec 27, 2024 14.18 14.30 13.56 13.86 -0.51 -3.55% 124,011
Dec 26, 2024 13.89 14.77 13.79 14.37 0.41 2.94% 172,800
Dec 24, 2024 13.84 14.03 13.63 13.96 0.20 1.45% 110,700
Dec 23, 2024 13.35 13.95 13.35 13.76 0.44 3.30% 143,010
Dec 20, 2024 13.27 13.96 13.22 13.32 -0.15 -1.11% 429,209
Dec 19, 2024 14.14 14.17 13.35 13.47 -0.27 -1.97% 169,600
Dec 18, 2024 14.94 15.16 13.42 13.74 -1.04 -7.04% 189,700
Dec 17, 2024 15.34 15.50 14.67 14.78 -0.40 -2.64% 134,200
Dec 16, 2024 14.94 15.47 14.85 15.18 -0.02 -0.13% 118,115
Dec 13, 2024 14.90 15.43 14.59 15.20 0.13 0.86% 155,334
Dec 12, 2024 15.81 15.92 15.00 15.07 -0.55 -3.52% 107,900
Dec 11, 2024 15.67 16.01 15.06 15.62 0.13 0.84% 158,420
Dec 10, 2024 15.83 16.22 14.99 15.49 -0.30 -1.90% 203,100
Dec 9, 2024 15.18 16.32 14.84 15.79 0.95 6.40% 321,939
Dec 6, 2024 14.79 14.99 14.50 14.84 0.34 2.34% 138,346
Dec 5, 2024 14.60 14.96 14.28 14.50 -0.11 -0.75% 175,000
Dec 4, 2024 14.29 14.72 14.29 14.61 0.20 1.39% 99,000
Dec 3, 2024 14.86 14.98 14.30 14.41 -0.64 -4.25% 119,663
Dec 2, 2024 15.44 15.44 14.88 15.05 -0.39 -2.53% 117,300
Nov 29, 2024 14.71 15.51 14.61 15.44 0.88 6.04% 128,719
Nov 27, 2024 14.44 15.04 14.23 14.56 0.22 1.53% 86,746
Nov 26, 2024 14.53 14.81 14.30 14.34 -0.34 -2.32% 111,025
Nov 25, 2024 14.81 15.64 14.50 14.68 0.26 1.80% 138,017
Nov 22, 2024 14.31 14.57 14.19 14.42 0.34 2.41% 96,776
Nov 21, 2024 14.12 14.43 13.54 14.08 0.04 0.28% 121,205
Nov 20, 2024 14.00 14.24 13.72 14.04 -0.07 -0.50% 99,400
Nov 19, 2024 13.82 14.15 13.69 14.11 0.02 0.14% 99,520
Nov 18, 2024 14.63 14.84 14.08 14.09 -0.54 -3.69% 125,647
Nov 15, 2024 15.74 15.74 14.61 14.63 -1.04 -6.64% 177,538
Nov 14, 2024 16.92 17.04 15.61 15.67 -1.14 -6.78% 109,002
Nov 13, 2024 17.23 17.37 16.73 16.81 0.04 0.24% 180,600
Nov 12, 2024 16.72 17.20 16.33 16.77 0.04 0.24% 179,805
Nov 11, 2024 16.43 16.94 16.30 16.73 0.55 3.40% 166,901
Nov 8, 2024 15.89 16.41 15.70 16.18 0.26 1.63% 159,475
Nov 7, 2024 16.05 16.42 15.72 15.92 -0.11 -0.69% 146,900
Nov 6, 2024 16.00 16.30 15.09 16.03 0.74 4.84% 248,543
Nov 5, 2024 14.49 15.37 14.46 15.29 0.50 3.38% 204,521
Nov 4, 2024 14.53 15.44 14.53 14.79 0.04 0.27% 229,732
Nov 1, 2024 13.71 16.97 13.67 14.75 2.20 17.53% 858,237
Oct 31, 2024 13.68 13.72 12.55 12.55 -1.06 -7.79% 297,100

Create Price Alert on CPS

Your price alert will notify you when the stock price is above 14.98.

Add to Watchlist