Cooper-Standard Holdings (CPS)
NYSE:CPS
Want to see CPS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2026
29.29
29.73
28.76
28.78
28.78
-1.03%
129,996
0.60
May 13, 2026
28.68
29.42
28.50
29.08
29.08
+1.08%
135,920
0.59
May 12, 2026
30.14
30.25
28.58
28.77
28.77
-4.61%
196,389
0.85
May 11, 2026
30.94
30.96
29.97
30.16
30.16
-2.08%
195,717
0.85
May 08, 2026
31.19
33.19
30.71
30.80
30.80
+1.02%
322,577
1.42
May 07, 2026
34.00
35.92
30.18
30.49
30.49
-0.65%
431,454
1.94
May 06, 2026
31.15
32.27
30.62
30.69
30.69
+1.25%
288,163
1.31
May 05, 2026
29.16
31.00
28.86
30.31
30.31
+4.63%
156,215
0.71
May 04, 2026
30.52
30.52
28.93
28.97
28.97
-5.39%
128,402
0.57
May 01, 2026
30.10
30.71
29.43
30.62
30.62
+1.83%
134,939
0.60
Apr 30, 2026
29.16
30.37
28.71
30.07
30.07
+3.69%
138,824
0.62
Apr 29, 2026
29.20
29.49
28.30
29.00
29.00
-1.19%
234,937
1.06
Apr 28, 2026
30.47
30.76
28.28
29.35
29.35
-4.34%
551,245
2.55
Apr 27, 2026
31.74
32.55
30.68
30.68
30.68
-4.69%
160,283
0.75
Apr 24, 2026
30.62
32.20
30.55
32.19
32.19
+4.68%
93,778
0.44
Apr 23, 2026
31.19
31.56
30.24
30.75
30.75
-1.85%
152,588
0.71
Apr 22, 2026
31.64
32.00
31.00
31.33
31.33
-0.16%
79,009
0.37
Apr 21, 2026
31.72
32.50
30.95
31.38
31.38
-0.92%
141,393
0.65
Apr 20, 2026
31.24
32.22
31.06
31.67
31.67
+0.38%
126,570
0.58
Apr 17, 2026
30.72
32.98
30.72
31.55
31.55
+6.77%
199,705
0.91
Apr 16, 2026
30.54
31.41
29.55
29.55
29.55
-3.15%
185,089
0.86
Apr 15, 2026
29.71
30.70
29.03
30.51
30.51
+1.56%
157,005
0.73
Apr 14, 2026
30.15
30.70
29.77
30.04
30.04
-0.99%
163,680
0.75
Apr 13, 2026
29.59
30.42
29.53
30.34
30.34
+1.00%
123,826
0.56
Apr 10, 2026
31.07
31.47
29.95
30.04
30.04
-2.25%
105,911
0.47
Apr 09, 2026
30.30
31.07
28.80
30.73
30.73
-0.29%
337,625
1.49
Apr 08, 2026
29.52
31.01
29.52
30.82
30.82
+11.79%
192,216
0.84
Apr 07, 2026
27.78
28.08
27.27
27.57
27.57
-1.92%
162,542
0.71
Apr 06, 2026
28.51
28.78
28.00
28.11
28.11
-1.92%
124,694
0.54
Apr 03, 2026
28.10
29.17
27.59
28.66
28.66
0.00%
0
0.00
Apr 02, 2026
28.10
29.17
27.59
28.66
28.66
-1.17%
142,571
0.61
Apr 01, 2026
28.55
29.66
28.14
29.00
29.00
+4.05%
236,407
1.02
Mar 31, 2026
27.19
28.15
25.68
27.87
27.87
+5.29%
357,720
1.59
Mar 30, 2026
29.20
29.20
25.50
26.47
26.47
-8.69%
705,814
3.24
Mar 27, 2026
29.50
29.50
28.50
28.99
28.99
-2.55%
156,068
0.72
Mar 26, 2026
29.59
30.64
29.15
29.75
29.75
-0.83%
164,033
0.76
Mar 25, 2026
31.00
31.21
29.99
30.00
30.00
-1.99%
141,130
0.66
Mar 24, 2026
29.20
30.70
29.18
30.61
30.61
+3.38%
164,997
0.78
Mar 23, 2026
29.47
30.90
29.00
29.61
29.61
+4.85%
261,280
1.25
Mar 20, 2026
28.87
28.87
27.83
28.24
28.24
-1.84%
253,586
1.23
Mar 19, 2026
28.60
29.21
28.20
28.77
28.77
-0.90%
122,150
0.59
Mar 18, 2026
30.00
30.30
28.90
29.03
29.03
-4.32%
155,763
0.76
Mar 17, 2026
31.16
31.27
30.21
30.34
30.34
-1.14%
151,742
0.74
Mar 16, 2026
31.40
32.19
30.31
30.69
30.69
+4.89%
242,423
1.19
Mar 13, 2026
30.44
30.70
28.51
29.26
29.26
-3.40%
220,566
1.09
Mar 12, 2026
30.39
31.24
30.25
30.29
30.29
-2.98%
227,884
1.13
Mar 11, 2026
32.06
32.37
30.97
31.22
31.22
-2.86%
167,349
0.83
Mar 10, 2026
31.86
33.22
31.74
32.14
32.14
+0.82%
207,647
1.04
Mar 09, 2026
31.00
31.89
29.83
31.88
31.88
-0.38%
328,718
1.67
Mar 06, 2026
32.68
32.97
31.75
32.00
32.00
-4.51%
219,723
1.13
Rows: