Cooper-Standard Inc. (CPS)
NYSE: CPS
· Real-Time Price · USD
38.99
0.59 (1.54%)
At close: Sep 08, 2025, 3:59 PM
39.48
1.26%
After-hours: Sep 08, 2025, 07:48 PM EDT
CPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.00 | 39.79 | 37.83 | 38.40 | 38.40 | -1.66% | 182,734 |
| Sep 4, 2025 | 37.91 | 39.36 | 37.91 | 39.05 | 39.05 | 2.57% | 195,765 |
| Sep 3, 2025 | 38.22 | 39.50 | 37.78 | 38.07 | 38.07 | -0.68% | 262,962 |
| Sep 2, 2025 | 36.41 | 38.40 | 35.54 | 38.33 | 38.33 | 4.10% | 276,400 |
| Aug 29, 2025 | 36.46 | 37.02 | 35.75 | 36.82 | 36.82 | 1.91% | 186,220 |
| Aug 28, 2025 | 35.79 | 36.50 | 35.37 | 36.13 | 36.13 | 1.52% | 229,339 |
| Aug 27, 2025 | 34.67 | 36.15 | 34.55 | 35.59 | 35.59 | 1.05% | 201,930 |
| Aug 26, 2025 | 34.01 | 35.25 | 34.01 | 35.22 | 35.22 | 3.28% | 147,812 |
| Aug 25, 2025 | 34.14 | 34.83 | 33.37 | 34.10 | 34.10 | -0.23% | 241,300 |
| Aug 22, 2025 | 34.19 | 35.11 | 33.47 | 34.18 | 34.18 | -0.38% | 334,221 |
| Aug 21, 2025 | 30.45 | 35.11 | 30.22 | 34.31 | 34.31 | 16.38% | 854,000 |
| Aug 20, 2025 | 28.43 | 29.48 | 28.28 | 29.48 | 29.48 | 3.08% | 178,140 |
| Aug 19, 2025 | 28.79 | 29.50 | 28.44 | 28.60 | 28.60 | -0.56% | 86,434 |
| Aug 18, 2025 | 28.53 | 29.24 | 28.53 | 28.76 | 28.76 | 1.02% | 123,100 |
| Aug 15, 2025 | 29.06 | 29.06 | 28.28 | 28.47 | 28.47 | -1.69% | 167,000 |
| Aug 14, 2025 | 28.18 | 29.00 | 27.88 | 28.96 | 28.96 | 0.49% | 117,614 |
| Aug 13, 2025 | 28.19 | 29.36 | 27.94 | 28.82 | 28.82 | 2.45% | 187,430 |
| Aug 12, 2025 | 26.28 | 28.47 | 26.00 | 28.13 | 28.13 | 8.74% | 228,604 |
| Aug 11, 2025 | 26.20 | 26.50 | 25.61 | 25.87 | 25.87 | 0.00% | 116,911 |
| Aug 8, 2025 | 24.10 | 26.03 | 23.62 | 25.87 | 25.87 | 4.61% | 192,800 |