Cooper-Standard Inc. (CPS)
NYSE: CPS
· Real-Time Price · USD
28.92
0.10 (0.35%)
At close: Aug 14, 2025, 3:59 PM
29.20
0.97%
Pre-market: Aug 15, 2025, 06:41 AM EDT
CPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.18 | 29.00 | 27.88 | 28.96 | 28.96 | 0.49% | 117,585 |
| 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 |
| Aug 7, 2025 | 25.29 | 25.29 | 24.12 | 24.73 | 24.73 | -0.16% | 132,600 |
| Aug 6, 2025 | 24.56 | 25.03 | 24.23 | 24.77 | 24.77 | 1.47% | 161,010 |
| Aug 5, 2025 | 24.08 | 24.59 | 23.63 | 24.41 | 24.41 | 0.87% | 198,428 |
| Aug 4, 2025 | 26.63 | 26.89 | 23.65 | 24.20 | 24.20 | -8.12% | 437,400 |
| Aug 1, 2025 | 28.57 | 30.82 | 26.15 | 26.34 | 26.34 | 9.29% | 947,014 |
| Jul 31, 2025 | 24.50 | 24.85 | 23.86 | 24.10 | 24.10 | -1.07% | 265,800 |
| Jul 30, 2025 | 25.03 | 25.07 | 23.84 | 24.36 | 24.36 | -1.54% | 125,100 |
| Jul 29, 2025 | 25.95 | 25.96 | 24.58 | 24.74 | 24.74 | -2.83% | 196,643 |
| Jul 28, 2025 | 24.51 | 26.06 | 24.25 | 25.46 | 25.46 | 4.95% | 259,600 |
| Jul 25, 2025 | 23.78 | 24.37 | 23.38 | 24.26 | 24.26 | 2.97% | 87,151 |
| Jul 24, 2025 | 23.21 | 23.89 | 22.97 | 23.56 | 23.56 | -0.21% | 193,600 |
| Jul 23, 2025 | 23.17 | 23.66 | 22.93 | 23.61 | 23.61 | 2.83% | 154,706 |
| Jul 22, 2025 | 23.01 | 23.31 | 22.41 | 22.96 | 22.96 | 0.79% | 145,849 |
| Jul 21, 2025 | 22.67 | 23.14 | 22.48 | 22.78 | 22.78 | 0.49% | 102,711 |
| Jul 18, 2025 | 23.81 | 23.94 | 22.32 | 22.67 | 22.67 | -4.35% | 162,100 |