Cooper-Standard Inc. (CPS)
15.62
-0.42 (-2.62%)
At close: Mar 28, 2025, 3:59 PM
15.66
0.27%
After-hours: Mar 28, 2025, 06:49 PM EDT
CPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.92 | 16.04 | 15.38 | 15.57 | -0.47 | -2.93% | 316,164 |
| Mar 27, 2025 | 17.26 | 17.26 | 15.86 | 16.04 | -1.52 | -8.66% | 324,339 |
| Mar 26, 2025 | 17.71 | 17.71 | 17.04 | 17.56 | -0.07 | -0.40% | 176,100 |
| Mar 25, 2025 | 17.40 | 17.76 | 17.14 | 17.63 | 0.27 | 1.56% | 275,200 |
| Mar 24, 2025 | 16.99 | 17.69 | 16.89 | 17.36 | 0.67 | 4.01% | 308,704 |
| Mar 21, 2025 | 16.64 | 17.28 | 15.97 | 16.69 | -0.24 | -1.42% | 726,783 |
| Mar 20, 2025 | 14.58 | 17.18 | 14.56 | 16.93 | 2.27 | 15.48% | 612,600 |
| Mar 19, 2025 | 14.35 | 14.82 | 14.14 | 14.66 | 0.38 | 2.66% | 214,100 |
| Mar 18, 2025 | 14.04 | 14.33 | 14.00 | 14.28 | 0.11 | 0.78% | 125,349 |
| Mar 17, 2025 | 13.97 | 14.46 | 13.97 | 14.17 | 0.23 | 1.65% | 230,630 |
| Mar 14, 2025 | 13.28 | 14.24 | 13.28 | 13.94 | 0.90 | 6.90% | 346,800 |
| Mar 13, 2025 | 13.37 | 13.53 | 13.00 | 13.04 | -0.39 | -2.90% | 208,728 |
| Mar 12, 2025 | 13.71 | 13.71 | 13.19 | 13.43 | -0.02 | -0.15% | 169,744 |
| Mar 11, 2025 | 13.60 | 13.72 | 13.12 | 13.45 | -0.19 | -1.39% | 237,100 |
| Mar 10, 2025 | 13.77 | 14.36 | 13.36 | 13.64 | -0.36 | -2.57% | 207,207 |
| Mar 7, 2025 | 13.85 | 14.24 | 13.69 | 14.00 | 0.05 | 0.36% | 217,308 |
| Mar 6, 2025 | 14.00 | 14.36 | 13.88 | 13.95 | -0.31 | -2.17% | 148,400 |
| Mar 5, 2025 | 14.10 | 14.36 | 14.02 | 14.26 | 0.27 | 1.93% | 206,521 |
| Mar 4, 2025 | 14.00 | 14.39 | 13.48 | 13.99 | -0.41 | -2.85% | 296,545 |
| Mar 3, 2025 | 15.35 | 15.40 | 14.21 | 14.40 | -0.74 | -4.89% | 304,500 |
| Feb 28, 2025 | 14.81 | 15.47 | 14.78 | 15.14 | 0.22 | 1.47% | 260,902 |
| Feb 27, 2025 | 15.64 | 15.64 | 14.80 | 14.92 | -0.84 | -5.33% | 232,707 |
| Feb 26, 2025 | 15.63 | 16.07 | 15.46 | 15.76 | 0.27 | 1.74% | 211,925 |
| Feb 25, 2025 | 14.77 | 15.63 | 14.77 | 15.49 | 0.75 | 5.09% | 318,100 |
| Feb 24, 2025 | 15.00 | 15.63 | 14.70 | 14.74 | 0.03 | 0.20% | 270,427 |
| Feb 21, 2025 | 15.08 | 15.34 | 14.32 | 14.71 | -0.19 | -1.28% | 428,000 |
| Feb 20, 2025 | 15.04 | 15.51 | 13.85 | 14.90 | -0.28 | -1.84% | 392,715 |
| Feb 19, 2025 | 15.71 | 16.09 | 15.15 | 15.18 | -0.86 | -5.36% | 279,345 |
| Feb 18, 2025 | 13.60 | 16.21 | 13.60 | 16.04 | 2.53 | 18.73% | 592,297 |
| Feb 14, 2025 | 14.03 | 14.09 | 12.77 | 13.51 | -1.38 | -9.27% | 989,122 |
| Feb 13, 2025 | 14.67 | 14.96 | 14.43 | 14.89 | 0.48 | 3.33% | 173,700 |
| Feb 12, 2025 | 14.25 | 14.73 | 14.17 | 14.41 | -0.02 | -0.14% | 150,300 |
| Feb 11, 2025 | 14.13 | 14.48 | 14.09 | 14.43 | -0.03 | -0.21% | 142,800 |
| Feb 10, 2025 | 14.55 | 14.87 | 14.43 | 14.46 | -0.01 | -0.07% | 115,949 |
| Feb 7, 2025 | 14.51 | 14.53 | 14.12 | 14.47 | -0.04 | -0.28% | 105,008 |
| Feb 6, 2025 | 14.92 | 15.14 | 14.48 | 14.51 | -0.27 | -1.83% | 132,915 |
| Feb 5, 2025 | 15.01 | 15.02 | 14.73 | 14.78 | -0.21 | -1.40% | 114,000 |
| Feb 4, 2025 | 15.00 | 15.17 | 14.57 | 14.99 | 0.14 | 0.94% | 157,338 |
| Feb 3, 2025 | 14.65 | 15.15 | 14.22 | 14.85 | -0.57 | -3.70% | 169,419 |
| Jan 31, 2025 | 15.76 | 16.10 | 15.21 | 15.42 | -0.36 | -2.28% | 182,400 |
| Jan 30, 2025 | 16.14 | 16.33 | 15.71 | 15.78 | -0.14 | -0.88% | 106,500 |
| Jan 29, 2025 | 15.65 | 16.20 | 15.56 | 15.92 | 0.26 | 1.66% | 136,800 |
| Jan 28, 2025 | 16.70 | 16.70 | 15.53 | 15.66 | -1.27 | -7.50% | 209,503 |
| Jan 27, 2025 | 16.72 | 17.14 | 16.56 | 16.93 | 0.17 | 1.01% | 177,705 |
| Jan 24, 2025 | 16.05 | 16.88 | 15.97 | 16.76 | 0.75 | 4.68% | 191,245 |
| Jan 23, 2025 | 15.90 | 16.48 | 15.89 | 16.01 | 0.03 | 0.19% | 113,006 |
| Jan 22, 2025 | 16.26 | 16.38 | 15.69 | 15.98 | -0.28 | -1.72% | 190,814 |
| Jan 21, 2025 | 15.87 | 16.75 | 15.73 | 16.26 | 0.60 | 3.83% | 194,021 |
| Jan 17, 2025 | 15.46 | 15.86 | 14.95 | 15.66 | 0.43 | 2.82% | 175,810 |
| Jan 16, 2025 | 15.00 | 15.27 | 14.73 | 15.23 | 0.26 | 1.74% | 150,000 |